Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 5.94
-0.14 (-2.30%)
At close: Jan 19, 2026
Nyab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 6.07 | 6.18 | 5.96 | 5.96 | 5.96 | -1.81% | 357,221 |
| Dec 11, 2025 | 5.88 | 6.12 | 5.84 | 6.07 | 6.07 | 3.76% | 1,364,335 |
| Dec 10, 2025 | 5.93 | 5.94 | 5.82 | 5.85 | 5.85 | -0.51% | 337,492 |
| Dec 9, 2025 | 5.88 | 5.94 | 5.81 | 5.88 | 5.88 | 0.34% | 612,909 |
| Dec 8, 2025 | 5.91 | 5.97 | 5.76 | 5.86 | 5.86 | -0.68% | 751,814 |
| Dec 5, 2025 | 5.91 | 6.20 | 5.86 | 5.90 | 5.90 | 0.34% | 1,019,318 |
| Dec 4, 2025 | 5.73 | 5.90 | 5.66 | 5.88 | 5.88 | 2.44% | 838,791 |
| Dec 3, 2025 | 5.78 | 5.88 | 5.66 | 5.74 | 5.74 | - | 346,986 |
| Dec 2, 2025 | 5.82 | 5.90 | 5.73 | 5.74 | 5.74 | -1.54% | 574,966 |
| Dec 1, 2025 | 5.87 | 5.93 | 5.70 | 5.83 | 5.83 | -0.51% | 448,121 |
| Nov 28, 2025 | 5.88 | 5.96 | 5.79 | 5.86 | 5.86 | -0.51% | 278,378 |
| Nov 27, 2025 | 5.86 | 5.95 | 5.85 | 5.89 | 5.89 | 0.34% | 372,586 |
| Nov 26, 2025 | 5.94 | 5.98 | 5.84 | 5.87 | 5.87 | 0.34% | 309,213 |
| Nov 25, 2025 | 5.91 | 5.94 | 5.82 | 5.85 | 5.85 | 0.17% | 744,895 |
| Nov 24, 2025 | 5.85 | 5.94 | 5.78 | 5.84 | 5.84 | 0.17% | 430,486 |
| Nov 21, 2025 | 5.70 | 5.93 | 5.69 | 5.83 | 5.83 | 1.39% | 638,277 |
| Nov 20, 2025 | 5.80 | 5.92 | 5.74 | 5.75 | 5.75 | -0.86% | 530,343 |
| Nov 19, 2025 | 5.79 | 5.99 | 5.74 | 5.80 | 5.80 | -0.17% | 586,193 |
| Nov 18, 2025 | 5.98 | 6.05 | 5.81 | 5.81 | 5.81 | -3.49% | 628,319 |
| Nov 17, 2025 | 6.03 | 6.23 | 6.02 | 6.02 | 6.02 | 0.50% | 1,079,519 |
| Nov 14, 2025 | 6.01 | 6.09 | 5.85 | 5.99 | 5.99 | 0.50% | 739,872 |
| Nov 13, 2025 | 6.17 | 6.28 | 5.96 | 5.96 | 5.96 | -1.97% | 882,607 |
| Nov 12, 2025 | 5.83 | 6.19 | 5.77 | 6.08 | 6.08 | 5.19% | 1,319,453 |
| Nov 11, 2025 | 6.00 | 6.01 | 5.78 | 5.78 | 5.78 | -3.67% | 539,460 |
| Nov 10, 2025 | 5.81 | 6.05 | 5.81 | 6.00 | 6.00 | 3.81% | 2,022,242 |
| Nov 7, 2025 | 5.79 | 5.98 | 5.72 | 5.78 | 5.78 | 0.87% | 1,230,230 |
| Nov 6, 2025 | 6.00 | 6.04 | 5.65 | 5.73 | 5.73 | -2.72% | 2,228,809 |
| Nov 5, 2025 | 6.59 | 6.75 | 5.78 | 5.89 | 5.89 | -9.66% | 4,687,103 |
| Nov 4, 2025 | 6.59 | 6.64 | 6.50 | 6.52 | 6.52 | -0.76% | 590,094 |
| Nov 3, 2025 | 6.51 | 6.64 | 6.47 | 6.57 | 6.57 | 1.70% | 397,168 |
| Oct 31, 2025 | 6.58 | 6.61 | 6.44 | 6.46 | 6.46 | -0.77% | 354,741 |