Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 5.81
+0.02 (0.35%)
At close: May 22, 2026
Nyab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.79 | 5.84 | 5.75 | 5.81 | 5.81 | 0.35% | 858,597 |
| May 21, 2026 | 5.85 | 5.88 | 5.78 | 5.79 | 5.79 | -1.03% | 940,864 |
| May 20, 2026 | 5.89 | 5.97 | 5.85 | 5.85 | 5.85 | - | 941,685 |
| May 19, 2026 | 5.98 | 5.98 | 5.84 | 5.85 | 5.85 | -0.85% | 635,848 |
| May 18, 2026 | 5.93 | 5.98 | 5.84 | 5.90 | 5.90 | -0.51% | 776,055 |
| May 15, 2026 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | -1.17% | 1,020,816 |
| May 13, 2026 | 6.04 | 6.05 | 5.93 | 6.00 | 6.00 | -0.50% | 724,827 |
| May 12, 2026 | 6.09 | 6.09 | 5.96 | 6.03 | 6.03 | -0.99% | 535,330 |
| May 11, 2026 | 6.13 | 6.15 | 6.00 | 6.09 | 6.09 | -0.33% | 768,529 |
| May 8, 2026 | 5.95 | 6.20 | 5.94 | 6.11 | 6.11 | 2.86% | 1,656,216 |
| May 7, 2026 | 6.12 | 6.20 | 5.92 | 5.94 | 5.94 | -2.30% | 1,646,667 |
| May 6, 2026 | 6.11 | 6.20 | 6.06 | 6.08 | 6.08 | -1.14% | 445,137 |
| May 5, 2026 | 6.11 | 6.15 | 6.08 | 6.15 | 6.15 | 1.32% | 279,724 |
| May 4, 2026 | 6.05 | 6.19 | 6.01 | 6.07 | 6.07 | 0.66% | 652,393 |
| Apr 30, 2026 | 5.94 | 6.08 | 5.92 | 6.03 | 6.03 | 0.50% | 202,970 |
| Apr 29, 2026 | 6.04 | 6.05 | 5.96 | 6.00 | 6.00 | - | 161,675 |
| Apr 28, 2026 | 6.05 | 6.10 | 5.99 | 6.00 | 6.00 | -0.66% | 216,830 |
| Apr 27, 2026 | 6.16 | 6.16 | 6.02 | 6.04 | 6.04 | -1.79% | 457,465 |
| Apr 24, 2026 | 6.09 | 6.27 | 6.06 | 6.15 | 6.15 | -0.65% | 548,131 |
| Apr 23, 2026 | 6.23 | 6.24 | 6.14 | 6.19 | 6.19 | -0.48% | 291,641 |
| Apr 22, 2026 | 6.33 | 6.34 | 6.22 | 6.22 | 6.22 | -1.26% | 418,575 |
| Apr 21, 2026 | 6.35 | 6.48 | 6.30 | 6.45 | 6.30 | 1.74% | 511,398 |
| Apr 20, 2026 | 6.39 | 6.42 | 6.30 | 6.34 | 6.19 | -1.55% | 336,585 |
| Apr 17, 2026 | 6.30 | 6.48 | 6.25 | 6.44 | 6.29 | 3.04% | 951,990 |
| Apr 16, 2026 | 6.31 | 6.34 | 6.17 | 6.25 | 6.10 | -0.79% | 1,539,424 |
| Apr 15, 2026 | 6.09 | 6.36 | 6.09 | 6.30 | 6.15 | 3.28% | 839,832 |
| Apr 14, 2026 | 6.09 | 6.13 | 6.05 | 6.10 | 5.96 | 0.83% | 298,373 |
| Apr 13, 2026 | 6.12 | 6.12 | 6.02 | 6.05 | 5.91 | -1.31% | 230,644 |
| Apr 10, 2026 | 6.19 | 6.19 | 6.03 | 6.13 | 5.99 | 2.00% | 290,215 |
| Apr 9, 2026 | 6.13 | 6.13 | 6.00 | 6.01 | 5.87 | -1.96% | 316,284 |
| Apr 8, 2026 | 6.07 | 6.16 | 6.02 | 6.13 | 5.99 | 3.90% | 637,097 |
| Apr 7, 2026 | 6.04 | 6.08 | 5.90 | 5.90 | 5.76 | -2.16% | 861,411 |
| Apr 2, 2026 | 6.08 | 6.10 | 6.00 | 6.03 | 5.89 | -1.31% | 420,713 |
| Apr 1, 2026 | 6.15 | 6.27 | 6.09 | 6.11 | 5.97 | - | 3,199,742 |
| Mar 31, 2026 | 5.91 | 6.13 | 5.86 | 6.11 | 5.97 | 3.56% | 620,959 |
| Mar 30, 2026 | 5.90 | 6.09 | 5.85 | 5.90 | 5.76 | -0.17% | 494,891 |
| Mar 27, 2026 | 5.87 | 6.07 | 5.81 | 5.91 | 5.77 | 1.37% | 767,582 |
| Mar 26, 2026 | 5.86 | 5.91 | 5.82 | 5.83 | 5.69 | -0.17% | 1,094,950 |
| Mar 25, 2026 | 5.87 | 5.97 | 5.81 | 5.84 | 5.70 | -0.34% | 785,797 |
| Mar 24, 2026 | 5.84 | 5.90 | 5.78 | 5.86 | 5.72 | 1.03% | 653,252 |
| Mar 23, 2026 | 5.69 | 5.90 | 5.54 | 5.80 | 5.66 | 1.05% | 6,556,384 |
| Mar 20, 2026 | 5.81 | 5.91 | 5.73 | 5.74 | 5.61 | - | 776,226 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.72 | 5.74 | 5.61 | -1.71% | 707,993 |
| Mar 18, 2026 | 5.89 | 5.91 | 5.80 | 5.84 | 5.70 | -0.51% | 509,942 |
| Mar 17, 2026 | 5.82 | 5.91 | 5.79 | 5.87 | 5.73 | 0.69% | 1,071,126 |
| Mar 16, 2026 | 5.89 | 5.89 | 5.79 | 5.83 | 5.69 | -0.68% | 374,044 |
| Mar 13, 2026 | 5.91 | 5.94 | 5.84 | 5.87 | 5.73 | - | 485,727 |
| Mar 12, 2026 | 5.99 | 5.99 | 5.87 | 5.87 | 5.73 | -0.84% | 402,777 |
| Mar 11, 2026 | 5.94 | 5.94 | 5.84 | 5.92 | 5.78 | -0.34% | 863,289 |
| Mar 10, 2026 | 5.96 | 5.99 | 5.90 | 5.94 | 5.80 | - | 784,464 |