Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	28.920	29.440	28.540	29.340	93.323	60,608
2022-07-06	28.060	28.540	28.000	28.340	90.142	157,607
2022-07-05	27.660	28.440	27.020	27.560	87.661	74,395
2022-07-04	27.860	28.320	27.500	27.660	87.979	83,311
2022-07-01	27.380	28.300	26.780	28.040	89.188	103,964
2022-06-30	28.500	28.520	26.980	27.400	87.152	145,062
2022-06-29	29.000	29.280	28.740	28.760	91.478	40,398
2022-06-28	29.100	29.620	28.760	29.380	93.450	61,270
2022-06-27	29.500	29.940	28.800	29.060	92.433	82,828
2022-06-23	29.300	29.560	28.760	29.040	92.369	63,497
2022-06-22	29.700	29.700	28.820	29.300	93.196	84,456
2022-06-21	30.340	31.100	29.980	29.980	95.359	110,391
2022-06-20	30.500	30.580	29.740	30.340	96.504	68,414
2022-06-17	29.400	30.120	29.280	30.040	95.550	103,525
2022-06-16	30.800	30.800	29.400	29.400	93.514	144,430
2022-06-15	31.000	31.080	30.060	30.440	96.822	119,430
2022-06-14	31.000	31.000	29.960	30.080	95.677	97,074
2022-06-13	30.000	31.040	29.460	30.620	97.395	143,888
2022-06-10	30.580	30.860	30.160	30.260	96.249	105,364
2022-06-09	32.000	32.000	30.540	30.720	97.713	160,310
2022-06-08	31.700	31.940	31.580	31.900	101.47	79,785
2022-06-07	32.620	32.620	31.500	31.700	100.83	98,240
2022-06-03	33.360	33.440	32.500	32.540	103.50	47,722
2022-06-02	32.600	33.180	32.580	32.980	104.90	44,976
2022-06-01	33.660	33.660	32.520	33.020	105.03	94,581
2022-05-31	32.980	33.300	32.560	33.100	105.28	139,702
2022-05-30	33.520	34.020	32.880	32.880	104.58	94,397
2022-05-27	31.500	33.340	31.400	33.340	106.05	184,828
2022-05-25	31.260	31.740	30.780	30.800	97.967	52,401
2022-05-24	31.920	31.920	30.980	31.080	98.858	91,987
2022-05-23	32.300	32.680	31.560	31.920	101.53	91,652
2022-05-20	32.060	32.500	31.820	32.000	101.78	114,327
2022-05-19	32.500	32.500	31.660	32.000	101.78	165,057
2022-05-18	34.140	34.280	32.560	32.600	103.69	138,512
2022-05-17	34.280	34.840	33.900	34.140	108.59	84,447
2022-05-16	34.800	34.800	33.680	34.180	108.72	108,241
2022-05-13	34.180	34.580	33.920	34.200	108.78	123,535
2022-05-12	34.000	34.240	33.100	34.100	108.46	120,630
2022-05-11	33.000	34.240	32.780	34.120	108.53	108,735
2022-05-10	32.500	33.120	32.140	32.500	103.37	120,463
2022-05-09	32.240	32.600	31.500	31.900	101.47	205,610
2022-05-06	32.000	33.200	30.800	33.020	105.03	392,926
2022-05-05	39.020	39.360	34.080	34.300	101.15	836,928
2022-05-04	38.660	39.100	38.340	38.840	114.54	56,354
2022-05-03	39.380	39.560	38.580	38.660	114.01	102,158
2022-05-02	38.840	39.280	37.420	38.700	114.12	89,588
2022-04-29	39.140	39.560	38.660	38.800	114.42	68,133
2022-04-28	38.400	39.180	38.300	39.040	115.13	89,219
2022-04-27	38.480	38.520	37.400	38.140	112.47	170,151
2022-04-26	40.400	40.460	39.180	39.220	115.66	52,351
2022-04-25	39.720	39.840	38.700	39.780	117.31	92,956
2022-04-22	40.420	40.440	39.840	39.860	117.54	68,436
2022-04-21	39.420	40.820	39.240	40.420	119.20	112,498
2022-04-20	39.600	39.640	38.740	39.260	115.77	92,197
2022-04-19	40.100	40.100	38.240	39.200	115.60	157,845
2022-04-14	40.500	40.580	39.660	40.020	118.02	51,523
2022-04-13	40.400	40.600	39.660	40.460	119.31	64,409
2022-04-12	39.500	40.500	39.200	40.400	119.14	89,065
2022-04-11	40.540	40.700	39.540	39.840	117.48	109,710
2022-04-08	41.100	41.600	39.700	40.660	119.90	168,543

← NewerPage 19 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.