Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 6.55
-0.03 (-0.46%)
At close: Oct 10, 2025
Nyab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.65 | 6.68 | 6.51 | 6.55 | 6.55 | -0.46% | 383,374 |
| Oct 9, 2025 | 6.65 | 6.75 | 6.53 | 6.58 | 6.58 | -1.94% | 606,286 |
| Oct 8, 2025 | 6.51 | 6.71 | 6.44 | 6.71 | 6.71 | 2.91% | 8,442,754 |
| Oct 7, 2025 | 6.45 | 6.61 | 6.38 | 6.52 | 6.52 | 0.46% | 459,914 |
| Oct 6, 2025 | 6.61 | 6.65 | 6.42 | 6.49 | 6.49 | -1.37% | 764,271 |
| Oct 3, 2025 | 6.51 | 6.66 | 6.49 | 6.58 | 6.58 | 1.23% | 432,342 |
| Oct 2, 2025 | 6.66 | 6.74 | 6.42 | 6.50 | 6.50 | -2.40% | 927,093 |
| Oct 1, 2025 | 6.65 | 6.68 | 6.53 | 6.66 | 6.66 | 1.37% | 372,079 |
| Sep 30, 2025 | 6.55 | 6.59 | 6.50 | 6.57 | 6.57 | 0.15% | 462,638 |
| Sep 29, 2025 | 6.70 | 6.75 | 6.55 | 6.56 | 6.56 | -0.76% | 353,736 |
| Sep 26, 2025 | 6.79 | 6.79 | 6.61 | 6.61 | 6.61 | -1.34% | 262,455 |
| Sep 25, 2025 | 6.91 | 6.91 | 6.70 | 6.70 | 6.70 | -0.89% | 390,010 |
| Sep 24, 2025 | 6.75 | 6.89 | 6.59 | 6.76 | 6.76 | - | 1,252,761 |
| Sep 23, 2025 | 6.89 | 6.98 | 6.73 | 6.76 | 6.76 | -2.03% | 519,200 |
| Sep 22, 2025 | 6.98 | 7.03 | 6.86 | 6.90 | 6.90 | -0.86% | 742,165 |
| Sep 19, 2025 | 6.88 | 6.98 | 6.85 | 6.96 | 6.96 | 1.61% | 260,282 |
| Sep 18, 2025 | 6.80 | 6.93 | 6.80 | 6.85 | 6.85 | 0.44% | 388,851 |
| Sep 17, 2025 | 6.81 | 6.91 | 6.78 | 6.82 | 6.82 | 0.59% | 510,478 |
| Sep 16, 2025 | 6.80 | 6.88 | 6.76 | 6.78 | 6.78 | -0.29% | 655,448 |
| Sep 15, 2025 | 6.78 | 6.93 | 6.77 | 6.80 | 6.80 | 0.44% | 486,138 |
| Sep 12, 2025 | 6.83 | 6.87 | 6.64 | 6.77 | 6.77 | 1.04% | 1,590,655 |
| Sep 11, 2025 | 6.66 | 6.83 | 6.66 | 6.70 | 6.70 | 0.45% | 1,069,519 |
| Sep 10, 2025 | 6.70 | 6.82 | 6.56 | 6.67 | 6.67 | -0.45% | 2,748,296 |
| Sep 9, 2025 | 6.90 | 6.95 | 6.63 | 6.70 | 6.70 | -2.62% | 877,584 |
| Sep 8, 2025 | 6.76 | 6.97 | 6.76 | 6.88 | 6.88 | 1.78% | 436,999 |
| Sep 5, 2025 | 6.95 | 6.98 | 6.74 | 6.76 | 6.76 | -2.59% | 874,894 |
| Sep 4, 2025 | 6.99 | 7.05 | 6.94 | 6.94 | 6.94 | - | 360,813 |
| Sep 3, 2025 | 6.97 | 7.09 | 6.92 | 6.94 | 6.94 | -0.14% | 407,741 |
| Sep 2, 2025 | 7.11 | 7.19 | 6.95 | 6.95 | 6.95 | -1.84% | 940,305 |
| Sep 1, 2025 | 7.16 | 7.17 | 7.00 | 7.08 | 7.08 | -1.26% | 801,864 |
| Aug 29, 2025 | 7.14 | 7.20 | 7.06 | 7.17 | 7.17 | 0.28% | 565,412 |
| Aug 28, 2025 | 7.30 | 7.32 | 7.15 | 7.15 | 7.15 | -1.11% | 732,154 |
| Aug 27, 2025 | 7.14 | 7.27 | 7.01 | 7.23 | 7.23 | 1.97% | 1,723,860 |
| Aug 26, 2025 | 7.05 | 7.15 | 6.92 | 7.09 | 7.09 | 0.85% | 1,538,411 |
| Aug 25, 2025 | 7.06 | 7.17 | 7.02 | 7.03 | 7.03 | 0.29% | 709,559 |
| Aug 22, 2025 | 7.01 | 7.06 | 6.94 | 7.01 | 7.01 | 1.15% | 580,134 |
| Aug 21, 2025 | 7.19 | 7.19 | 6.82 | 6.93 | 6.93 | -3.75% | 11,449,850 |
| Aug 20, 2025 | 7.03 | 7.20 | 6.96 | 7.20 | 7.20 | 1.98% | 610,950 |
| Aug 19, 2025 | 7.14 | 7.24 | 7.03 | 7.06 | 7.06 | -0.98% | 600,935 |
| Aug 18, 2025 | 7.27 | 7.38 | 7.00 | 7.13 | 7.13 | -1.38% | 868,695 |
| Aug 15, 2025 | 7.39 | 7.45 | 7.10 | 7.23 | 7.23 | -1.63% | 1,329,772 |
| Aug 14, 2025 | 7.20 | 7.45 | 7.13 | 7.35 | 7.35 | 3.09% | 2,131,501 |
| Aug 13, 2025 | 7.20 | 7.25 | 7.01 | 7.13 | 7.13 | 5.01% | 2,243,008 |
| Aug 12, 2025 | 6.99 | 7.00 | 6.62 | 6.79 | 6.79 | -2.16% | 681,778 |
| Aug 11, 2025 | 6.98 | 7.06 | 6.81 | 6.94 | 6.94 | -0.14% | 515,413 |
| Aug 8, 2025 | 6.86 | 6.98 | 6.80 | 6.95 | 6.95 | 1.02% | 443,946 |
| Aug 7, 2025 | 6.81 | 6.96 | 6.71 | 6.88 | 6.88 | -0.15% | 442,736 |
| Aug 6, 2025 | 6.97 | 7.18 | 6.71 | 6.89 | 6.89 | -0.86% | 604,047 |
| Aug 5, 2025 | 6.56 | 7.14 | 6.56 | 6.95 | 6.95 | 2.66% | 878,678 |
| Aug 4, 2025 | 6.76 | 6.87 | 6.60 | 6.77 | 6.77 | 0.30% | 379,439 |