Nobia AB (publ) (NOBI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.8480 | 4.9320 | 4.6500 | 4.7560 | 4.7560 | 1,599,764 |
| 17 Apr 2024 | 5.1500 | 5.3450 | 4.8440 | 4.8500 | 4.8500 | 1,227,372 |
| 16 Apr 2024 | 5.3500 | 5.6000 | 5.1150 | 5.1500 | 5.1500 | 1,658,229 |
| 15 Apr 2024 | 5.3250 | 5.6350 | 5.0250 | 5.3750 | 5.3750 | 1,558,199 |
| 12 Apr 2024 | 5.0900 | 5.4100 | 4.9080 | 5.2550 | 5.2550 | 3,692,279 |
| 11 Apr 2024 | 4.7000 | 5.0800 | 4.6200 | 5.0500 | 5.0500 | 1,591,979 |
| 10 Apr 2024 | 4.9780 | 5.0950 | 4.7600 | 4.7720 | 4.7720 | 1,609,132 |
| 09 Apr 2024 | 4.5100 | 5.0000 | 4.4540 | 4.9680 | 4.9680 | 2,431,680 |
| 08 Apr 2024 | 4.5960 | 4.5980 | 4.4600 | 4.5120 | 4.5120 | 1,137,034 |
| 05 Apr 2024 | 4.6080 | 4.7440 | 4.5480 | 4.6000 | 4.6000 | 1,745,633 |
| 04 Apr 2024 | 4.8600 | 4.8600 | 4.5500 | 4.8000 | 4.8000 | 2,070,895 |
| 03 Apr 2024 | 4.5200 | 4.8720 | 4.2800 | 4.8720 | 4.8720 | 3,832,647 |
| 02 Apr 2024 | 4.5000 | 4.8620 | 4.5000 | 4.5200 | 4.5200 | 2,921,545 |
| 28 Mar 2024 | 4.4500 | 4.4800 | 4.2100 | 4.4000 | 4.4000 | 1,303,674 |
| 27 Mar 2024 | 4.5160 | 4.7760 | 4.2500 | 4.3420 | 4.3420 | 3,367,885 |
| 26 Mar 2024 | 3.8921 | 4.2500 | 3.8921 | 4.2500 | 4.2500 | 5,439,534 |
| 25 Mar 2024 | 4.0263 | 4.0912 | 3.8518 | 3.8921 | 3.8921 | 3,002,751 |
| 22 Mar 2024 | 4.1024 | 4.3842 | 3.9234 | 4.0912 | 4.0912 | 4,275,518 |
| 21 Mar 2024 | 3.3664 | 4.0532 | 3.3329 | 3.9368 | 3.9368 | 7,739,685 |
| 20 Mar 2024 | 3.6975 | 4.0979 | 3.5029 | 3.5364 | 3.5364 | 2,753,363 |
| 19 Mar 2024 | 3.3329 | 3.7020 | 3.3329 | 3.6729 | 3.6729 | 3,383,725 |
| 18 Mar 2024 | 3.1786 | 3.3374 | 3.1517 | 3.3329 | 3.3329 | 2,434,478 |
| 15 Mar 2024 | 7.3000 | 7.3150 | 6.9650 | 6.9650 | 6.9650 | 1,926,569 |
| 14 Mar 2024 | 7.3150 | 7.5800 | 7.2500 | 7.2600 | 7.2600 | 534,528 |
| 13 Mar 2024 | 7.4000 | 7.4550 | 7.1000 | 7.3150 | 7.3150 | 555,086 |
| 12 Mar 2024 | 7.5400 | 7.5550 | 7.1300 | 7.3450 | 7.3450 | 668,545 |
| 11 Mar 2024 | 7.3050 | 7.5350 | 7.0800 | 7.2050 | 7.2050 | 460,802 |
| 08 Mar 2024 | 7.2000 | 7.4500 | 7.0350 | 7.3400 | 7.3400 | 554,406 |
| 07 Mar 2024 | 7.4900 | 7.4900 | 6.9800 | 7.2000 | 7.2000 | 1,080,192 |
| 06 Mar 2024 | 7.1700 | 7.4500 | 7.0950 | 7.3750 | 7.3750 | 443,184 |
| 05 Mar 2024 | 7.3500 | 7.5750 | 7.1800 | 7.1950 | 7.1950 | 564,759 |
| 04 Mar 2024 | 7.7000 | 7.7000 | 7.2400 | 7.3500 | 7.3500 | 650,761 |
| 01 Mar 2024 | 7.7550 | 7.8000 | 7.4650 | 7.7200 | 7.7200 | 433,003 |
| 29 Feb 2024 | 7.7600 | 7.8500 | 7.5000 | 7.7550 | 7.7550 | 635,034 |
| 28 Feb 2024 | 7.5850 | 7.7950 | 7.4400 | 7.7550 | 7.7550 | 637,026 |
| 27 Feb 2024 | 7.2450 | 7.5800 | 7.2450 | 7.4850 | 7.4850 | 617,709 |
| 26 Feb 2024 | 7.4350 | 7.5000 | 7.0200 | 7.2450 | 7.2450 | 693,066 |
| 23 Feb 2024 | 7.4300 | 7.5900 | 7.2600 | 7.4150 | 7.4150 | 574,332 |
| 22 Feb 2024 | 7.8400 | 7.9300 | 7.4050 | 7.4500 | 7.4500 | 1,237,119 |
| 21 Feb 2024 | 7.5000 | 7.9800 | 7.0550 | 7.7550 | 7.7550 | 2,839,275 |
| 20 Feb 2024 | 8.4750 | 8.4750 | 7.2800 | 7.5100 | 7.5100 | 7,535,844 |
| 19 Feb 2024 | 10.7800 | 10.9300 | 10.3000 | 10.4300 | 10.4300 | 541,936 |
| 16 Feb 2024 | 10.5100 | 10.9000 | 10.4600 | 10.7800 | 10.7800 | 635,487 |
| 15 Feb 2024 | 10.7400 | 10.8300 | 10.0900 | 10.4400 | 10.4400 | 780,452 |
| 14 Feb 2024 | 10.1200 | 10.7800 | 9.9850 | 10.7400 | 10.7400 | 437,951 |
| 13 Feb 2024 | 10.3200 | 10.8000 | 9.9850 | 10.1200 | 10.1200 | 572,735 |
| 12 Feb 2024 | 10.0300 | 10.4400 | 9.9100 | 10.3200 | 10.3200 | 758,300 |
| 09 Feb 2024 | 10.2500 | 10.3500 | 9.7150 | 9.8350 | 9.8350 | 745,031 |
| 08 Feb 2024 | 9.7500 | 10.3700 | 9.7500 | 10.2500 | 10.2500 | 297,471 |
| 07 Feb 2024 | 9.8850 | 9.9750 | 9.7000 | 9.7450 | 9.7450 | 332,892 |
| 06 Feb 2024 | 10.2000 | 10.2500 | 9.6050 | 10.0200 | 10.0200 | 505,542 |
| 05 Feb 2024 | 10.5000 | 10.5000 | 9.9400 | 9.9850 | 9.9850 | 768,944 |
| 02 Feb 2024 | 11.0400 | 11.2400 | 10.6900 | 10.6900 | 10.6900 | 305,286 |
| 01 Feb 2024 | 11.0800 | 11.3100 | 10.9500 | 11.0400 | 11.0400 | 292,461 |
| 31 Jan 2024 | 11.0600 | 11.3100 | 10.9500 | 11.0800 | 11.0800 | 365,855 |
| 30 Jan 2024 | 10.7900 | 11.0000 | 10.5400 | 10.9100 | 10.9100 | 460,031 |
| 29 Jan 2024 | 10.8200 | 10.8300 | 10.3300 | 10.6900 | 10.6900 | 539,274 |
| 26 Jan 2024 | 11.6900 | 11.8600 | 10.5800 | 10.8500 | 10.8500 | 1,353,839 |
| 25 Jan 2024 | 11.7500 | 12.0900 | 11.3600 | 11.6800 | 11.6800 | 734,332 |
| 24 Jan 2024 | 11.3100 | 11.7500 | 11.0700 | 11.7500 | 11.7500 | 773,327 |
| 23 Jan 2024 | 10.4500 | 11.3300 | 10.4500 | 11.2600 | 11.2600 | 814,505 |
| 22 Jan 2024 | 10.9100 | 11.1900 | 10.0400 | 10.3400 | 10.3400 | 1,236,883 |
| 19 Jan 2024 | 10.0000 | 10.2900 | 9.8000 | 9.8700 | 9.8700 | 403,949 |
| 18 Jan 2024 | 9.8200 | 9.9050 | 9.5800 | 9.7250 | 9.7250 | 288,458 |
| 17 Jan 2024 | 9.9200 | 9.9200 | 9.4250 | 9.5800 | 9.5800 | 503,947 |
| 16 Jan 2024 | 9.6200 | 10.3800 | 9.5350 | 9.8950 | 9.8950 | 802,750 |
| 15 Jan 2024 | 10.6400 | 10.6500 | 9.6250 | 9.6550 | 9.6550 | 951,415 |
| 12 Jan 2024 | 10.7900 | 11.5100 | 10.7800 | 11.2200 | 11.2200 | 602,830 |
| 11 Jan 2024 | 10.9600 | 11.1700 | 10.7800 | 10.7900 | 10.7900 | 232,433 |
| 10 Jan 2024 | 10.8000 | 10.9700 | 10.6500 | 10.9100 | 10.9100 | 215,256 |
| 09 Jan 2024 | 11.0300 | 11.0300 | 10.6300 | 10.9100 | 10.9100 | 328,092 |
| 08 Jan 2024 | 11.0000 | 11.0500 | 10.6000 | 11.0400 | 11.0400 | 365,795 |
| 05 Jan 2024 | 11.2200 | 11.2200 | 10.8300 | 10.9600 | 10.9600 | 142,922 |
| 04 Jan 2024 | 10.8500 | 11.3100 | 10.8000 | 11.2300 | 11.2300 | 549,733 |
| 03 Jan 2024 | 11.2100 | 11.2100 | 10.7000 | 10.8200 | 10.8200 | 784,290 |
| 02 Jan 2024 | 11.0400 | 11.2200 | 10.7800 | 11.2100 | 11.2100 | 497,119 |
| 29 Dec 2023 | 10.6600 | 11.0600 | 10.5500 | 11.0000 | 11.0000 | 813,472 |
| 28 Dec 2023 | 10.8700 | 10.9000 | 10.5600 | 10.6300 | 10.6300 | 357,318 |
| 27 Dec 2023 | 11.1400 | 11.2600 | 10.8300 | 10.8600 | 10.8600 | 340,807 |
| 22 Dec 2023 | 10.7700 | 11.3500 | 10.6000 | 11.1000 | 11.1000 | 579,713 |
| 21 Dec 2023 | 10.7700 | 10.8600 | 10.5000 | 10.7700 | 10.7700 | 400,636 |
| 20 Dec 2023 | 10.9400 | 11.3600 | 10.6000 | 10.7500 | 10.7500 | 653,833 |
| 19 Dec 2023 | 10.3000 | 11.0900 | 10.3000 | 10.9400 | 10.9400 | 811,554 |
| 18 Dec 2023 | 10.2000 | 10.6400 | 9.8850 | 10.2600 | 10.2600 | 697,239 |
| 15 Dec 2023 | 10.0600 | 10.5000 | 9.9750 | 10.2600 | 10.2600 | 1,393,945 |
| 14 Dec 2023 | 8.9000 | 10.1600 | 8.9000 | 10.1200 | 10.1200 | 1,607,297 |
| 13 Dec 2023 | 9.1750 | 9.2550 | 8.8600 | 8.8600 | 8.8600 | 302,880 |
| 12 Dec 2023 | 9.4500 | 9.4500 | 9.1750 | 9.1750 | 9.1750 | 277,812 |
| 11 Dec 2023 | 9.3000 | 9.4400 | 9.2050 | 9.4350 | 9.4350 | 227,785 |
| 08 Dec 2023 | 9.0000 | 9.3950 | 8.9800 | 9.2950 | 9.2950 | 392,932 |
| 07 Dec 2023 | 8.8950 | 9.0200 | 8.6700 | 8.9800 | 8.9800 | 410,574 |
| 06 Dec 2023 | 8.9550 | 9.0800 | 8.7650 | 8.9000 | 8.9000 | 402,423 |
| 05 Dec 2023 | 9.0850 | 9.1450 | 8.8650 | 8.9400 | 8.9400 | 237,267 |
| 04 Dec 2023 | 9.0000 | 9.3650 | 8.9450 | 9.1100 | 9.1100 | 529,631 |
| 01 Dec 2023 | 9.0000 | 9.0050 | 8.6000 | 8.9900 | 8.9900 | 431,454 |
| 30 Nov 2023 | 8.7650 | 8.9400 | 8.5500 | 8.9150 | 8.9150 | 388,086 |
| 29 Nov 2023 | 8.8000 | 8.9400 | 8.7100 | 8.7150 | 8.7150 | 216,471 |
| 28 Nov 2023 | 8.8000 | 8.8750 | 8.6150 | 8.7100 | 8.7100 | 275,302 |
| 27 Nov 2023 | 9.0500 | 9.2250 | 8.8900 | 8.9000 | 8.9000 | 379,397 |
| 24 Nov 2023 | 9.2000 | 9.3500 | 9.0700 | 9.1950 | 9.1950 | 330,009 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.