Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 6.99
-0.03 (-0.43%)
At close: Sep 1, 2026
Nyab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 6.91 | 6.96 | 6.81 | 6.89 | 6.89 | -0.29% | 730,367 |
| Aug 21, 2026 | 6.89 | 6.92 | 6.79 | 6.91 | 6.91 | 0.44% | 675,858 |
| Aug 20, 2026 | 6.82 | 6.88 | 6.70 | 6.88 | 6.88 | 0.88% | 828,842 |
| Aug 19, 2026 | 6.67 | 6.82 | 6.60 | 6.82 | 6.82 | 2.56% | 1,294,981 |
| Aug 18, 2026 | 6.71 | 6.87 | 6.60 | 6.65 | 6.65 | -0.89% | 4,972,852 |
| Aug 17, 2026 | 6.55 | 6.75 | 6.55 | 6.71 | 6.71 | 2.91% | 1,458,198 |
| Aug 14, 2026 | 6.54 | 6.55 | 6.40 | 6.52 | 6.52 | 1.24% | 1,384,486 |
| Aug 13, 2026 | 6.51 | 6.70 | 6.40 | 6.44 | 6.44 | 4.72% | 2,833,558 |
| Aug 12, 2026 | 6.18 | 6.26 | 6.14 | 6.15 | 6.15 | -0.32% | 711,138 |
| Aug 11, 2026 | 6.18 | 6.24 | 6.14 | 6.17 | 6.17 | -0.16% | 461,172 |
| Aug 10, 2026 | 6.21 | 6.25 | 6.13 | 6.18 | 6.18 | -0.16% | 416,250 |
| Aug 7, 2026 | 6.25 | 6.26 | 6.17 | 6.19 | 6.19 | -0.64% | 195,542 |
| Aug 6, 2026 | 6.14 | 6.25 | 6.14 | 6.23 | 6.23 | 1.63% | 245,947 |
| Aug 5, 2026 | 6.16 | 6.19 | 6.11 | 6.13 | 6.13 | 0.16% | 213,258 |
| Aug 4, 2026 | 6.15 | 6.26 | 6.10 | 6.12 | 6.12 | 0.16% | 310,694 |
| Aug 3, 2026 | 6.17 | 6.21 | 6.09 | 6.11 | 6.11 | -0.49% | 338,752 |
| Jul 31, 2026 | 6.22 | 6.22 | 6.12 | 6.14 | 6.14 | -1.29% | 178,697 |
| Jul 30, 2026 | 6.14 | 6.25 | 6.14 | 6.22 | 6.22 | 1.63% | 307,823 |
| Jul 29, 2026 | 6.17 | 6.19 | 6.10 | 6.12 | 6.12 | -0.33% | 230,271 |
| Jul 28, 2026 | 6.06 | 6.18 | 6.06 | 6.14 | 6.14 | 1.32% | 173,689 |
| Jul 27, 2026 | 6.07 | 6.17 | 6.05 | 6.06 | 6.06 | 0.17% | 336,724 |
| Jul 24, 2026 | 6.10 | 6.10 | 5.99 | 6.05 | 6.05 | 0.67% | 179,632 |
| Jul 23, 2026 | 6.15 | 6.16 | 5.96 | 6.01 | 6.01 | -2.44% | 996,036 |
| Jul 22, 2026 | 6.19 | 6.23 | 6.10 | 6.16 | 6.16 | - | 217,098 |
| Jul 21, 2026 | 6.18 | 6.20 | 6.12 | 6.16 | 6.16 | -0.32% | 149,612 |
| Jul 20, 2026 | 6.16 | 6.20 | 6.13 | 6.18 | 6.18 | 0.49% | 397,929 |
| Jul 17, 2026 | 6.13 | 6.19 | 6.10 | 6.15 | 6.15 | - | 249,161 |
| Jul 16, 2026 | 6.16 | 6.22 | 6.09 | 6.15 | 6.15 | 0.16% | 358,692 |
| Jul 15, 2026 | 6.14 | 6.16 | 6.09 | 6.14 | 6.14 | - | 142,669 |
| Jul 14, 2026 | 6.16 | 6.22 | 6.03 | 6.14 | 6.14 | -0.32% | 145,111 |
| Jul 13, 2026 | 6.20 | 6.21 | 6.03 | 6.16 | 6.16 | -0.16% | 276,931 |
| Jul 10, 2026 | 6.00 | 6.24 | 5.90 | 6.17 | 6.17 | 2.83% | 810,765 |
| Jul 9, 2026 | 6.05 | 6.05 | 5.96 | 6.00 | 6.00 | - | 241,304 |
| Jul 8, 2026 | 6.11 | 6.13 | 6.00 | 6.00 | 6.00 | -2.12% | 494,090 |
| Jul 7, 2026 | 6.21 | 6.24 | 6.05 | 6.13 | 6.13 | -0.97% | 1,937,680 |
| Jul 6, 2026 | 6.10 | 6.29 | 6.00 | 6.19 | 6.19 | 1.81% | 479,578 |
| Jul 3, 2026 | 6.25 | 6.31 | 6.07 | 6.08 | 6.08 | -2.09% | 684,845 |
| Jul 2, 2026 | 5.95 | 6.29 | 5.83 | 6.21 | 6.21 | 5.25% | 2,336,530 |
| Jul 1, 2026 | 5.88 | 6.00 | 5.81 | 5.90 | 5.90 | 0.34% | 584,605 |
| Jun 30, 2026 | 5.91 | 5.99 | 5.86 | 5.88 | 5.88 | 0.34% | 297,515 |
| Jun 29, 2026 | 5.97 | 6.03 | 5.85 | 5.86 | 5.86 | -1.01% | 348,520 |
| Jun 26, 2026 | 5.95 | 5.97 | 5.90 | 5.92 | 5.92 | 0.17% | 1,244,274 |
| Jun 25, 2026 | 5.79 | 5.97 | 5.78 | 5.91 | 5.91 | 2.60% | 954,657 |
| Jun 24, 2026 | 5.65 | 5.76 | 5.64 | 5.76 | 5.76 | 1.05% | 1,350,909 |