Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	41.460	41.760	40.580	40.780	120.26	82,501
2022-04-06	41.340	41.640	40.080	40.800	120.32	138,024
2022-04-05	42.500	42.640	41.320	41.340	121.91	123,417
2022-04-04	42.000	42.640	40.940	42.540	125.45	77,360
2022-04-01	41.860	42.040	41.260	41.800	123.26	75,453
2022-03-31	41.780	42.260	41.200	41.560	122.56	103,526
2022-03-30	42.160	42.160	41.100	41.780	123.21	118,027
2022-03-29	41.180	42.200	40.120	42.160	124.33	126,551
2022-03-28	39.480	40.340	38.920	40.060	118.13	133,392
2022-03-25	39.100	39.520	38.660	38.900	114.71	80,530
2022-03-24	39.460	39.700	38.900	39.100	115.30	102,182
2022-03-23	40.400	40.500	38.940	39.320	115.95	73,899
2022-03-22	40.720	40.900	40.300	40.360	119.02	61,831
2022-03-21	41.260	41.500	40.280	40.580	119.67	58,489
2022-03-18	41.000	41.260	40.280	41.180	121.44	91,205
2022-03-17	41.500	41.980	40.000	40.540	119.55	123,789
2022-03-16	39.220	41.420	38.800	41.120	121.26	420,256
2022-03-15	38.920	39.000	37.560	38.180	112.59	326,423
2022-03-14	37.900	39.460	37.680	39.120	115.36	211,679
2022-03-11	37.500	38.320	37.060	37.320	110.05	172,713
2022-03-10	38.400	38.620	36.840	37.080	109.35	99,015
2022-03-09	38.220	38.700	37.800	38.200	112.65	121,018
2022-03-08	36.000	38.180	35.920	37.200	109.70	109,573
2022-03-07	36.000	37.420	34.780	36.600	107.93	197,456
2022-03-04	38.260	38.560	37.180	37.220	109.76	115,169
2022-03-03	40.700	40.700	38.480	38.600	113.83	77,339
2022-03-02	39.220	40.940	38.340	40.420	119.20	179,231
2022-03-01	42.000	42.000	39.200	39.220	115.66	128,326
2022-02-28	40.340	41.880	39.980	41.800	123.26	161,511
2022-02-25	41.000	41.340	40.280	41.020	120.96	114,506
2022-02-24	39.560	40.760	38.900	40.360	119.02	210,823
2022-02-23	42.040	42.480	41.180	41.420	122.14	142,657
2022-02-22	40.920	42.800	40.560	42.140	124.27	126,041
2022-02-21	42.880	43.100	41.300	41.660	122.85	87,593
2022-02-18	43.680	43.940	42.600	42.680	125.86	99,153
2022-02-17	45.100	45.100	43.680	43.680	128.81	87,536
2022-02-16	45.500	45.660	44.860	45.000	132.70	70,182
2022-02-15	44.560	45.400	44.400	45.260	133.47	89,299
2022-02-14	45.000	45.240	43.400	44.420	130.99	168,807
2022-02-11	46.860	46.860	45.920	45.920	135.41	68,530
2022-02-10	47.260	47.380	46.160	46.860	138.19	89,375
2022-02-09	45.740	47.240	45.740	47.160	139.07	180,639
2022-02-08	46.080	46.240	45.280	45.460	134.06	115,610
2022-02-07	46.320	46.500	45.840	46.080	135.89	124,629
2022-02-04	47.500	47.500	45.760	46.000	135.65	156,638
2022-02-03	46.980	47.700	46.300	46.980	138.54	275,318
2022-02-02	46.100	48.000	46.000	46.940	138.42	372,706
2022-02-01	47.060	48.500	45.380	45.600	134.47	1,121,326
2022-01-31	50.200	51.300	49.880	50.700	149.51	129,954
2022-01-28	49.800	49.820	48.580	49.820	146.91	82,885
2022-01-27	48.640	49.800	48.320	49.040	144.61	75,900
2022-01-26	48.160	49.960	48.140	49.400	145.68	71,912
2022-01-25	49.000	49.480	47.700	47.860	141.14	124,106
2022-01-24	50.950	51.150	48.300	48.480	142.96	163,929
2022-01-21	50.050	51.000	49.620	50.100	147.74	128,754
2022-01-20	50.600	51.500	50.150	51.150	150.84	199,821
2022-01-19	50.000	51.550	49.940	50.600	149.22	178,432
2022-01-18	50.900	50.900	49.940	50.100	147.74	144,009
2022-01-17	51.450	52.000	50.750	50.900	150.10	159,377
2022-01-14	52.750	52.750	51.100	51.200	150.98	91,943

← NewerPage 20 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.