UK markets close in 3 hours 9 minutes

Nobia AB (publ) (0GW0.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
29.22-0.12 (-0.41%)
As of 08:16AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.754.644.504.574.57121,578
23 Apr 20244.814.714.624.664.6699,905
22 Apr 20244.654.784.564.564.56223,019
19 Apr 20244.804.894.454.574.5795,174
18 Apr 20244.824.864.644.684.68226,174
17 Apr 20245.255.154.854.864.8674,375
16 Apr 20245.305.535.115.195.19226,644
15 Apr 20245.355.515.085.445.4451,162
12 Apr 20245.095.304.995.265.26603,690
11 Apr 20244.734.944.674.744.74223,284
10 Apr 20244.975.034.784.894.89104,874
09 Apr 20244.484.994.474.974.97739,771
08 Apr 20244.604.634.504.514.51276,390
05 Apr 20244.604.694.584.654.65411,311
04 Apr 20244.834.834.614.804.80762,646
03 Apr 20244.564.874.304.874.87816,672
02 Apr 20244.544.784.504.524.52440,972
28 Mar 20244.444.464.384.404.4021,296
27 Mar 20244.564.764.304.344.34200,273
26 Mar 20248.789.508.959.509.5053,937
25 Mar 20248.949.058.668.708.7074,135
22 Mar 20249.099.568.919.159.1591,896
21 Mar 20247.509.017.718.808.80194,007
20 Mar 20248.358.237.907.917.9194,695
19 Mar 20247.498.217.728.218.2158,174
18 Mar 20247.087.457.267.457.4536,119
15 Mar 20247.417.217.097.117.1119,418
14 Mar 20247.357.557.267.327.3210,838
13 Mar 20247.397.317.227.307.3021,851
12 Mar 20247.487.537.357.357.355,484
11 Mar 20247.267.347.207.217.218,907
08 Mar 20247.167.367.087.367.3629,116
07 Mar 20247.437.307.097.307.3028,207
06 Mar 20247.167.387.207.387.3855,154
05 Mar 20247.317.317.207.207.20104,279
04 Mar 20247.657.357.357.357.352,774
01 Mar 20247.757.747.507.617.6169,766
29 Feb 20247.737.767.687.767.7617,671
28 Feb 20247.627.787.517.767.76139,616
27 Feb 20247.307.497.327.487.4810,174
26 Feb 20247.447.247.097.197.1930,716
23 Feb 20247.457.437.307.357.3538,445
22 Feb 20247.857.587.457.457.4555,088
21 Feb 20247.467.987.307.667.66134,204
20 Feb 20248.338.487.367.787.78486,839
19 Feb 202410.6910.6910.3510.3510.3543,075
16 Feb 202410.6410.8410.6010.7610.7641,647
15 Feb 202410.6410.7410.1110.3510.35101,885
14 Feb 202410.2210.7410.1210.3210.3232,266
13 Feb 202410.2710.6110.1210.2510.2536,745
12 Feb 202410.0610.3810.1710.2910.2929,615
09 Feb 202410.1710.259.759.909.90287,649
08 Feb 20249.8810.249.8510.1010.1027,153
07 Feb 20249.929.949.779.889.889,669
06 Feb 202410.2310.209.719.839.8324,952
05 Feb 202410.5010.509.9910.2610.26196,929
02 Feb 202411.1111.0411.0411.0411.041,541
01 Feb 202411.0111.2511.0511.2011.205,158
31 Jan 202411.0611.2011.0811.0911.0910,177
30 Jan 202410.8310.9710.5710.7210.7219,258
29 Jan 202410.8310.8210.3310.5510.55132,885
26 Jan 202411.7011.2810.5910.8510.8513,452
25 Jan 202411.7811.8611.3711.8311.8314,790
24 Jan 202411.3011.7511.2011.6411.6418,749
23 Jan 202410.4711.2610.6611.1211.1217,701
22 Jan 202410.8610.6110.0710.3310.3366,211
19 Jan 20249.8610.079.829.949.949,656
18 Jan 20249.729.859.629.749.7417,388
17 Jan 20249.929.929.529.579.5737,089
16 Jan 20249.6310.209.7610.1710.1739,642
15 Jan 202411.3510.939.6110.0210.0242,995
12 Jan 202410.7611.4010.9611.2911.2935,590
11 Jan 202410.9711.0010.7910.8010.8012,035
10 Jan 202410.7810.9210.6610.8510.8517,935
09 Jan 202410.9811.0310.6610.9110.9123,802
08 Jan 202411.0111.0410.6110.8710.8734,193
05 Jan 202411.1911.1510.9310.9910.9915,065
04 Jan 202410.8711.2410.8511.2311.2329,757
03 Jan 202411.2010.9110.8010.8410.8423,211
02 Jan 202411.0511.2110.8011.1811.1834,650
29 Dec 202310.7011.0810.6411.0211.0217,022
28 Dec 202310.8810.8310.6210.6810.689,461
27 Dec 202311.1911.1410.8411.1411.146,863
22 Dec 202310.7811.0610.6810.8510.8544,013
21 Dec 202310.7710.8410.5610.5910.5948,278
20 Dec 202310.9210.9110.7010.8110.8129,206
19 Dec 202310.4810.9510.4010.8910.8955,439
18 Dec 202310.1710.6110.0010.2610.2676,630
15 Dec 202310.0210.4710.0510.1210.1298,324
14 Dec 20238.9210.129.0410.1210.1263,374
13 Dec 20239.309.098.938.938.9314,422
12 Dec 20239.419.359.179.179.1715,002
11 Dec 20239.329.439.209.349.347,123
08 Dec 20239.039.359.009.299.2921,539
07 Dec 20238.848.988.878.948.9416,201
06 Dec 20239.039.058.818.908.9015,728
05 Dec 20239.109.098.948.948.9411,140
04 Dec 20239.059.269.009.119.1126,493
01 Dec 20239.049.008.658.868.8618,621
30 Nov 20238.788.928.778.928.9224,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...