Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	21.000	21.000	19.780	20.060	63.806	102,097
2022-09-28	20.600	20.600	20.080	20.560	65.396	148,192
2022-09-27	21.000	21.320	20.540	20.640	65.651	80,196
2022-09-26	21.540	21.600	20.920	21.000	66.796	96,985
2022-09-23	22.260	22.320	21.380	21.380	68.004	68,408
2022-09-22	23.960	23.960	22.120	22.280	70.867	78,437
2022-09-21	23.240	23.520	22.880	23.040	73.284	74,617
2022-09-20	25.580	25.580	23.160	23.240	73.921	108,800
2022-09-19	25.660	25.800	24.960	25.320	80.537	48,177
2022-09-16	25.580	25.660	25.100	25.660	81.618	81,732
2022-09-15	25.720	26.020	25.240	25.580	81.364	39,466
2022-09-14	26.860	26.980	25.720	25.720	81.809	48,931
2022-09-13	27.320	27.660	26.820	26.880	85.499	44,196
2022-09-12	26.860	27.700	26.860	27.400	87.152	82,960
2022-09-09	26.480	26.980	26.260	26.840	85.371	36,103
2022-09-08	26.380	26.580	25.840	26.080	82.954	31,156
2022-09-07	26.500	26.560	25.880	26.280	83.590	58,037
2022-09-06	26.760	27.260	26.280	26.400	83.972	46,988
2022-09-05	27.380	27.380	26.640	26.720	84.990	34,967
2022-09-02	27.700	27.900	26.940	27.600	87.789	33,303
2022-09-01	27.560	27.740	27.020	27.700	88.107	51,351
2022-08-31	27.760	27.960	27.380	27.560	87.661	52,358
2022-08-30	27.980	28.000	27.540	27.580	87.725	36,605
2022-08-29	27.640	27.800	27.280	27.600	87.789	33,386
2022-08-26	28.500	29.120	27.760	27.760	88.298	51,646
2022-08-25	28.020	28.480	27.720	28.220	89.761	39,971
2022-08-24	28.420	28.540	27.800	28.020	89.125	82,823
2022-08-23	27.500	28.580	27.500	28.400	90.333	76,514
2022-08-22	28.200	28.200	27.140	27.600	87.789	89,753
2022-08-19	28.300	28.500	28.000	28.000	89.061	54,853
2022-08-18	28.680	28.700	28.140	28.440	90.460	46,358
2022-08-17	29.080	29.180	28.100	28.280	89.952	52,620
2022-08-16	29.480	29.480	28.640	29.080	92.496	42,711
2022-08-15	29.840	29.900	28.820	29.120	92.623	31,749
2022-08-12	29.600	29.880	29.240	29.840	94.914	29,755
2022-08-11	29.680	29.800	28.820	29.440	93.641	31,852
2022-08-10	28.700	29.400	27.800	29.340	93.323	56,864
2022-08-09	29.100	29.100	27.860	28.060	89.252	60,225
2022-08-08	29.300	29.600	28.660	28.960	92.114	48,108
2022-08-05	29.600	30.180	29.120	29.280	93.132	57,926
2022-08-04	29.200	29.660	28.780	29.560	94.023	43,431
2022-08-03	28.740	28.980	28.200	28.760	91.478	31,735
2022-08-02	29.540	29.540	28.320	28.320	90.079	41,612
2022-08-01	29.500	30.140	29.300	29.540	93.959	54,615
2022-07-29	28.700	29.720	28.700	29.420	93.578	49,810
2022-07-28	28.580	28.920	28.000	28.400	90.333	47,118
2022-07-27	28.260	28.620	27.900	27.940	88.870	48,142
2022-07-26	30.000	30.180	28.020	28.020	89.125	76,979
2022-07-25	30.000	30.400	29.680	29.920	95.168	81,590
2022-07-22	29.500	30.100	29.080	29.760	94.659	56,687
2022-07-21	28.380	29.400	27.960	29.340	93.323	83,548
2022-07-20	29.400	29.400	28.080	28.080	89.315	67,925
2022-07-19	28.700	29.700	27.500	29.440	93.641	136,984
2022-07-18	28.300	29.320	27.520	28.700	91.287	113,528
2022-07-15	28.260	29.160	28.060	29.120	92.623	46,410
2022-07-14	29.700	29.700	28.460	28.600	90.969	60,931
2022-07-13	29.680	29.740	28.960	29.440	93.641	35,060
2022-07-12	28.500	29.740	27.980	29.680	94.405	64,122
2022-07-11	29.600	29.680	28.880	28.880	91.860	32,379
2022-07-08	29.380	29.940	29.160	29.560	94.023	41,650

← NewerPage 18 of 22 · 1,263 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.