Nobia AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	20.340	20.600	19.940	20.220	64.315	60,448
2022-12-21	20.300	20.580	19.980	20.200	64.251	68,777
2022-12-20	20.280	20.440	19.770	20.260	64.442	75,321
2022-12-19	20.500	20.700	20.000	20.280	64.506	50,463
2022-12-16	21.000	21.220	20.380	20.540	65.333	101,153
2022-12-15	22.240	22.240	21.040	21.040	66.923	86,706
2022-12-14	22.800	22.800	21.960	22.400	71.249	87,422
2022-12-13	22.240	23.300	22.120	22.900	72.839	84,260
2022-12-12	22.900	22.900	22.040	22.320	70.994	41,678
2022-12-09	22.760	23.100	22.760	23.000	73.157	32,015
2022-12-08	23.060	23.200	22.300	22.800	72.521	46,240
2022-12-07	23.100	23.220	22.540	23.060	73.348	71,143
2022-12-06	23.880	23.940	23.100	23.100	73.475	40,906
2022-12-05	23.320	23.980	23.180	23.880	75.956	59,147
2022-12-02	23.320	23.620	22.900	23.320	74.175	50,407
2022-12-01	22.380	23.500	22.380	23.380	74.366	66,517
2022-11-30	23.200	23.400	22.300	22.300	70.931	161,071
2022-11-29	23.340	23.340	22.980	23.160	73.666	50,032
2022-11-28	23.980	23.980	23.000	23.000	73.157	45,496
2022-11-25	23.860	23.980	23.420	23.980	76.274	54,122
2022-11-24	23.360	23.980	23.220	23.860	75.893	50,792
2022-11-23	22.880	23.360	22.540	23.360	74.302	49,266
2022-11-22	23.020	23.300	22.700	22.880	72.776	40,850
2022-11-21	23.500	23.500	22.420	22.920	72.903	71,345
2022-11-18	22.920	23.400	22.760	23.220	73.857	41,294
2022-11-17	22.800	23.300	22.620	22.860	72.712	71,129
2022-11-16	24.000	24.180	22.760	22.760	72.394	84,692
2022-11-15	24.180	24.180	23.160	23.860	75.893	91,403
2022-11-14	25.000	25.060	23.760	23.860	75.893	179,677
2022-11-11	22.800	24.500	22.800	24.500	77.928	168,412
2022-11-10	21.940	22.820	20.860	22.800	72.521	226,028
2022-11-09	21.800	21.960	21.420	21.940	69.786	113,324
2022-11-08	20.680	21.840	20.180	21.780	69.277	146,166
2022-11-07	20.000	20.840	19.950	20.500	65.205	188,406
2022-11-04	20.320	20.320	19.710	19.950	63.456	129,213
2022-11-03	18.990	20.240	18.510	19.770	62.883	408,328
2022-11-02	19.000	19.000	17.680	18.200	57.890	336,262
2022-11-01	18.450	19.240	18.450	18.970	60.339	163,280
2022-10-31	18.300	18.470	18.060	18.410	58.558	128,828
2022-10-28	18.040	18.410	17.680	18.300	58.208	176,387
2022-10-27	18.340	18.460	17.810	18.260	58.080	148,875
2022-10-26	17.370	18.170	17.150	18.010	57.285	762,757
2022-10-25	18.560	18.560	16.890	17.070	54.295	546,477
2022-10-24	19.400	19.440	17.550	17.730	56.395	360,096
2022-10-21	19.770	19.840	18.850	18.990	60.402	128,972
2022-10-20	20.140	20.500	19.870	20.260	64.442	75,074
2022-10-19	20.420	20.680	20.100	20.140	64.060	116,661
2022-10-18	20.400	20.540	20.000	20.400	64.887	95,740
2022-10-17	20.380	20.380	19.700	20.160	64.124	94,799
2022-10-14	20.540	20.980	18.880	19.930	63.392	369,005
2022-10-13	19.980	20.980	19.770	20.980	66.732	166,922
2022-10-12	20.400	20.720	19.960	19.980	63.551	56,998
2022-10-11	20.640	20.800	20.280	20.400	64.887	63,993
2022-10-10	21.560	21.560	20.020	20.640	65.651	51,607
2022-10-07	20.600	20.740	20.040	20.120	63.997	125,753
2022-10-06	20.940	21.040	20.300	20.460	65.078	99,898
2022-10-05	20.640	20.760	20.120	20.420	64.951	100,686
2022-10-04	21.060	21.160	20.100	20.640	65.651	87,140
2022-10-03	20.860	21.180	20.400	21.120	67.177	119,350
2022-09-30	20.040	20.880	20.000	20.880	66.414	114,696

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-06	2.5000 SEK
2021-04-30	2.0000 SEK
2019-05-03	4.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.