Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	53.000	53.200	52.400	52.850	155.85	37,972
2022-01-12	53.300	53.950	52.550	53.000	156.29	75,903
2022-01-11	52.400	53.200	52.350	53.200	156.88	99,105
2022-01-10	53.350	53.950	52.000	52.150	153.79	68,889
2022-01-07	54.750	54.750	52.950	53.350	157.32	95,849
2022-01-05	54.100	54.750	53.950	54.750	161.45	51,951
2022-01-04	54.300	54.700	54.050	54.150	159.68	59,082
2022-01-03	54.550	54.600	53.700	53.700	158.36	56,527
2021-12-30	53.950	54.500	53.150	54.500	160.72	92,272
2021-12-29	53.200	53.950	53.200	53.950	159.09	87,797
2021-12-28	54.100	54.500	53.000	53.250	157.03	75,545
2021-12-27	52.800	54.200	52.450	54.150	159.68	91,790
2021-12-23	51.950	53.450	51.950	52.750	155.56	77,418
2021-12-22	50.550	51.950	50.500	51.700	152.46	80,850
2021-12-21	49.020	50.500	49.020	50.400	148.63	343,135
2021-12-20	48.720	49.120	48.040	48.960	144.38	105,345
2021-12-17	49.480	49.940	48.780	49.480	145.91	81,361
2021-12-16	48.880	50.300	48.880	49.500	145.97	84,301
2021-12-15	49.280	49.280	48.340	48.680	143.55	66,354
2021-12-14	49.820	49.960	49.100	49.200	145.09	98,569
2021-12-13	50.550	50.800	49.600	49.620	146.33	81,950
2021-12-10	51.250	51.400	50.200	50.350	148.48	76,724
2021-12-09	51.950	52.250	51.350	51.550	152.02	64,030
2021-12-08	52.300	52.650	51.200	51.800	152.75	135,358
2021-12-07	51.050	52.350	51.050	52.100	153.64	149,135
2021-12-06	50.000	50.950	49.620	50.700	149.51	89,141
2021-12-03	50.950	51.250	49.760	49.780	146.80	110,306
2021-12-02	51.100	51.100	49.380	50.400	148.63	185,035
2021-12-01	50.100	52.000	49.700	51.250	151.13	183,880
2021-11-30	50.000	50.900	49.240	49.680	146.50	765,236
2021-11-29	50.850	51.600	50.300	50.500	148.92	96,539
2021-11-26	51.900	51.900	50.400	50.600	149.22	123,261
2021-11-25	53.000	53.200	52.150	52.750	155.56	75,419
2021-11-24	53.300	53.400	52.200	52.650	155.26	84,295
2021-11-23	54.500	54.500	53.200	53.300	157.18	76,478
2021-11-22	54.900	55.300	54.600	54.700	161.31	70,649
2021-11-19	55.650	56.150	54.100	54.850	161.75	74,046
2021-11-18	55.700	56.100	55.350	55.500	163.66	77,688
2021-11-17	56.650	56.850	55.550	55.650	164.11	107,486
2021-11-16	55.700	57.300	55.700	56.650	167.06	127,995
2021-11-15	55.350	55.700	54.950	55.350	163.22	86,831
2021-11-12	54.800	55.900	54.800	55.350	163.22	92,232
2021-11-11	54.850	55.300	54.450	54.900	161.90	85,321
2021-11-10	54.500	55.000	54.100	54.800	161.60	71,303
2021-11-09	55.050	55.550	54.500	54.650	161.16	78,475
2021-11-08	57.100	57.100	54.900	54.900	161.90	144,211
2021-11-05	55.600	57.000	55.200	57.000	168.09	76,797
2021-11-04	56.350	56.600	54.850	55.400	163.37	237,008
2021-11-03	54.550	56.500	54.000	56.100	165.43	255,278
2021-11-02	55.500	55.500	53.750	53.950	159.09	105,751
2021-11-01	53.850	55.350	53.850	54.950	162.04	224,324
2021-10-29	53.000	53.200	52.350	52.850	155.85	161,386
2021-10-28	55.500	55.500	52.850	53.050	156.44	167,237
2021-10-27	55.150	56.350	54.200	54.750	161.45	223,281
2021-10-26	57.400	57.600	54.100	55.150	162.63	188,024
2021-10-25	57.850	58.250	57.550	57.750	170.30	55,939
2021-10-22	57.750	58.150	57.450	57.950	170.89	40,751
2021-10-21	57.950	58.300	57.450	57.700	170.15	74,503
2021-10-20	57.800	58.450	57.100	58.250	171.77	86,387
2021-10-19	59.000	59.250	57.600	58.050	171.18	123,271

← NewerPage 21 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.