Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 7.91
+0.05 (0.64%)
Nov 2, 2026, 4:24 PM CET
Nyab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.86 | 7.92 | 7.82 | 7.91 | 7.91 | 0.64% | 272,357 |
| Oct 30, 2026 | 7.95 | 7.95 | 7.80 | 7.86 | 7.86 | -1.01% | 245,625 |
| Oct 29, 2026 | 7.98 | 8.02 | 7.79 | 7.94 | 7.94 | 0.51% | 465,751 |
| Oct 28, 2026 | 7.87 | 7.96 | 7.84 | 7.90 | 7.90 | - | 376,835 |
| Oct 27, 2026 | 8.02 | 8.02 | 7.87 | 7.90 | 7.90 | -1.37% | 526,197 |
| Oct 26, 2026 | 7.97 | 8.08 | 7.91 | 8.01 | 8.01 | 0.50% | 657,314 |
| Oct 23, 2026 | 7.95 | 8.00 | 7.78 | 7.97 | 7.97 | 0.50% | 1,356,965 |
| Oct 22, 2026 | 7.97 | 7.98 | 7.86 | 7.93 | 7.93 | -1.00% | 225,747 |
| Oct 21, 2026 | 7.99 | 8.04 | 7.83 | 8.01 | 8.01 | 0.25% | 670,067 |
| Oct 20, 2026 | 7.91 | 7.99 | 7.74 | 7.99 | 7.99 | 1.14% | 448,357 |
| Oct 19, 2026 | 7.93 | 7.97 | 7.76 | 7.90 | 7.90 | -0.13% | 635,555 |
| Oct 16, 2026 | 7.98 | 8.00 | 7.89 | 7.91 | 7.91 | 1.15% | 392,978 |
| Oct 15, 2026 | 8.08 | 8.08 | 7.79 | 7.82 | 7.82 | -2.37% | 1,039,077 |
| Oct 14, 2026 | 8.08 | 8.16 | 7.97 | 8.01 | 8.01 | -0.99% | 1,041,904 |
| Oct 13, 2026 | 8.19 | 8.19 | 8.00 | 8.09 | 8.09 | -1.10% | 767,560 |
| Oct 12, 2026 | 8.01 | 8.28 | 7.90 | 8.18 | 8.18 | 2.38% | 1,158,617 |
| Oct 9, 2026 | 7.93 | 8.00 | 7.73 | 7.99 | 7.99 | 3.77% | 1,922,410 |
| Oct 8, 2026 | 7.56 | 7.79 | 7.35 | 7.70 | 7.70 | 3.22% | 1,898,820 |
| Oct 7, 2026 | 7.59 | 7.73 | 7.35 | 7.46 | 7.46 | -1.84% | 844,406 |
| Oct 6, 2026 | 7.72 | 7.72 | 7.55 | 7.60 | 7.60 | -0.52% | 939,019 |
| Oct 5, 2026 | 7.77 | 7.84 | 7.59 | 7.64 | 7.64 | -1.55% | 989,037 |
| Oct 2, 2026 | 7.71 | 7.80 | 7.63 | 7.76 | 7.76 | 1.31% | 452,376 |
| Oct 1, 2026 | 7.74 | 7.74 | 7.59 | 7.66 | 7.66 | -0.91% | 2,259,038 |
| Sep 30, 2026 | 7.65 | 7.73 | 7.61 | 7.73 | 7.73 | 1.31% | 536,306 |
| Sep 29, 2026 | 7.66 | 7.70 | 7.55 | 7.63 | 7.63 | -0.26% | 612,195 |
| Sep 28, 2026 | 7.68 | 7.71 | 7.56 | 7.65 | 7.65 | -0.26% | 1,084,523 |
| Sep 25, 2026 | 7.72 | 7.77 | 7.63 | 7.67 | 7.67 | -0.13% | 616,814 |
| Sep 24, 2026 | 7.64 | 7.79 | 7.60 | 7.68 | 7.68 | 2.40% | 3,192,205 |
| Sep 23, 2026 | 7.44 | 7.77 | 7.44 | 7.50 | 7.50 | 1.90% | 1,831,579 |
| Sep 22, 2026 | 7.19 | 7.37 | 7.18 | 7.36 | 7.36 | 1.80% | 423,893 |
| Sep 21, 2026 | 7.33 | 7.38 | 7.15 | 7.23 | 7.23 | -1.09% | 297,606 |
| Sep 18, 2026 | 7.30 | 7.33 | 7.20 | 7.31 | 7.31 | 0.14% | 590,847 |
| Sep 17, 2026 | 7.18 | 7.30 | 7.12 | 7.30 | 7.30 | 1.81% | 386,728 |
| Sep 16, 2026 | 7.19 | 7.32 | 7.09 | 7.17 | 7.17 | -0.14% | 354,062 |
| Sep 15, 2026 | 7.20 | 7.20 | 7.00 | 7.18 | 7.18 | -0.14% | 858,194 |
| Sep 14, 2026 | 7.07 | 7.20 | 7.00 | 7.19 | 7.19 | 0.98% | 1,054,781 |
| Sep 11, 2026 | 7.17 | 7.17 | 7.02 | 7.12 | 7.12 | -0.28% | 609,699 |
| Sep 10, 2026 | 7.27 | 7.34 | 7.06 | 7.14 | 7.14 | -2.33% | 863,974 |
| Sep 9, 2026 | 7.17 | 7.34 | 7.11 | 7.31 | 7.31 | 2.24% | 1,338,750 |
| Sep 8, 2026 | 7.06 | 7.18 | 7.00 | 7.15 | 7.15 | 1.42% | 1,085,774 |
| Sep 7, 2026 | 7.00 | 7.09 | 7.00 | 7.05 | 7.05 | -0.28% | 259,637 |
| Sep 4, 2026 | 6.96 | 7.08 | 6.92 | 7.07 | 7.07 | 1.73% | 630,303 |
| Sep 3, 2026 | 6.99 | 7.02 | 6.91 | 6.95 | 6.95 | -0.43% | 578,726 |
| Sep 2, 2026 | 6.99 | 7.04 | 6.94 | 6.98 | 6.98 | -0.14% | 622,932 |
| Sep 1, 2026 | 7.03 | 7.09 | 6.96 | 6.99 | 6.99 | -0.43% | 794,168 |
| Aug 31, 2026 | 6.96 | 7.04 | 6.90 | 7.02 | 7.02 | 1.01% | 957,728 |
| Aug 28, 2026 | 7.00 | 7.05 | 6.86 | 6.95 | 6.95 | -0.57% | 777,007 |
| Aug 27, 2026 | 6.90 | 6.99 | 6.85 | 6.99 | 6.99 | 2.79% | 1,517,020 |
| Aug 26, 2026 | 6.89 | 6.90 | 6.78 | 6.80 | 6.80 | -1.16% | 1,412,903 |
| Aug 25, 2026 | 6.88 | 6.93 | 6.78 | 6.88 | 6.88 | -0.15% | 946,577 |