Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 6.06
-0.19 (-3.04%)
At close: Mar 2, 2026
Nyab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.16 | 6.19 | 6.04 | 6.06 | 6.06 | -3.04% | 832,723 |
| Feb 27, 2026 | 6.18 | 6.29 | 6.15 | 6.25 | 6.25 | 1.63% | 525,591 |
| Feb 26, 2026 | 6.14 | 6.26 | 6.10 | 6.15 | 6.15 | -0.49% | 519,358 |
| Feb 25, 2026 | 6.13 | 6.37 | 6.13 | 6.18 | 6.18 | - | 526,631 |
| Feb 24, 2026 | 6.25 | 6.27 | 6.10 | 6.18 | 6.18 | -0.32% | 3,659,857 |
| Feb 23, 2026 | 6.30 | 6.41 | 6.20 | 6.20 | 6.20 | -1.43% | 825,659 |
| Feb 20, 2026 | 6.38 | 6.45 | 6.26 | 6.29 | 6.29 | -0.79% | 568,258 |
| Feb 19, 2026 | 6.49 | 6.52 | 6.25 | 6.34 | 6.34 | -1.71% | 1,230,663 |
| Feb 18, 2026 | 6.33 | 6.56 | 6.25 | 6.45 | 6.45 | 5.22% | 2,950,667 |
| Feb 17, 2026 | 6.06 | 6.18 | 5.97 | 6.13 | 6.13 | 1.16% | 698,260 |
| Feb 16, 2026 | 6.05 | 6.20 | 5.94 | 6.06 | 6.06 | 0.83% | 1,448,656 |
| Feb 13, 2026 | 5.85 | 6.05 | 5.85 | 6.01 | 6.01 | 3.62% | 885,616 |
| Feb 12, 2026 | 5.96 | 6.09 | 5.75 | 5.80 | 5.80 | -3.33% | 2,663,389 |
| Feb 11, 2026 | 6.02 | 6.09 | 5.96 | 6.00 | 6.00 | -0.33% | 509,984 |
| Feb 10, 2026 | 5.97 | 6.06 | 5.95 | 6.02 | 6.02 | 1.18% | 519,652 |
| Feb 9, 2026 | 5.96 | 5.99 | 5.88 | 5.95 | 5.95 | 0.85% | 274,626 |
| Feb 6, 2026 | 5.89 | 6.00 | 5.88 | 5.90 | 5.90 | -0.51% | 319,080 |
| Feb 5, 2026 | 5.95 | 5.99 | 5.80 | 5.93 | 5.93 | -1.00% | 1,633,021 |
| Feb 4, 2026 | 5.94 | 5.99 | 5.90 | 5.99 | 5.99 | 0.84% | 504,106 |
| Feb 3, 2026 | 5.95 | 6.01 | 5.93 | 5.94 | 5.94 | -0.17% | 266,339 |
| Feb 2, 2026 | 6.00 | 6.01 | 5.90 | 5.95 | 5.95 | 0.17% | 704,411 |
| Jan 30, 2026 | 5.92 | 6.03 | 5.90 | 5.94 | 5.94 | 0.85% | 587,991 |
| Jan 29, 2026 | 5.94 | 5.99 | 5.88 | 5.89 | 5.89 | -0.67% | 413,530 |
| Jan 28, 2026 | 5.93 | 5.99 | 5.92 | 5.93 | 5.93 | -0.17% | 218,860 |
| Jan 27, 2026 | 5.98 | 5.99 | 5.90 | 5.94 | 5.94 | -0.67% | 248,338 |
| Jan 26, 2026 | 6.01 | 6.05 | 5.93 | 5.98 | 5.98 | -0.17% | 319,335 |
| Jan 23, 2026 | 6.05 | 6.08 | 5.97 | 5.99 | 5.99 | 0.67% | 493,799 |
| Jan 22, 2026 | 5.92 | 6.05 | 5.92 | 5.95 | 5.95 | 1.54% | 679,841 |
| Jan 21, 2026 | 5.88 | 5.94 | 5.80 | 5.86 | 5.86 | -1.18% | 584,168 |
| Jan 20, 2026 | 5.94 | 6.02 | 5.81 | 5.93 | 5.93 | -0.17% | 376,917 |
| Jan 19, 2026 | 6.02 | 6.05 | 5.90 | 5.94 | 5.94 | -2.30% | 514,746 |
| Jan 16, 2026 | 6.10 | 6.15 | 6.00 | 6.08 | 6.08 | 0.50% | 384,265 |
| Jan 15, 2026 | 6.05 | 6.18 | 6.01 | 6.05 | 6.05 | -0.17% | 446,282 |
| Jan 14, 2026 | 6.22 | 6.22 | 6.00 | 6.06 | 6.06 | -2.57% | 450,736 |
| Jan 13, 2026 | 6.07 | 6.32 | 6.06 | 6.22 | 6.22 | 2.64% | 869,206 |
| Jan 12, 2026 | 5.99 | 6.14 | 5.99 | 6.06 | 6.06 | 1.34% | 395,119 |
| Jan 9, 2026 | 6.09 | 6.14 | 5.96 | 5.98 | 5.98 | -1.48% | 693,676 |
| Jan 8, 2026 | 6.07 | 6.10 | 6.00 | 6.07 | 6.07 | 0.17% | 310,516 |
| Jan 7, 2026 | 6.01 | 6.07 | 5.94 | 6.06 | 6.06 | 1.00% | 593,797 |
| Jan 5, 2026 | 5.99 | 6.10 | 5.94 | 6.00 | 6.00 | 0.17% | 448,836 |
| Jan 2, 2026 | 6.03 | 6.10 | 5.98 | 5.99 | 5.99 | -0.66% | 501,743 |
| Dec 30, 2025 | 6.07 | 6.13 | 5.96 | 6.03 | 6.03 | 0.50% | 790,126 |
| Dec 29, 2025 | 6.00 | 6.06 | 5.93 | 6.00 | 6.00 | 0.33% | 498,617 |
| Dec 23, 2025 | 5.93 | 6.06 | 5.89 | 5.98 | 5.98 | 0.34% | 527,953 |
| Dec 22, 2025 | 5.98 | 6.01 | 5.85 | 5.96 | 5.96 | -0.33% | 295,833 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.84 | 5.98 | 5.98 | 0.34% | 321,115 |
| Dec 18, 2025 | 5.87 | 5.96 | 5.81 | 5.96 | 5.96 | 0.34% | 502,273 |
| Dec 17, 2025 | 5.96 | 6.10 | 5.87 | 5.94 | 5.94 | -1.00% | 277,812 |
| Dec 16, 2025 | 6.04 | 6.08 | 5.94 | 6.00 | 6.00 | -0.33% | 246,757 |
| Dec 15, 2025 | 5.94 | 6.10 | 5.94 | 6.02 | 6.02 | 1.01% | 537,570 |