Nobia AB NOBI
OMXSTO · Sweden · Consumer Durables
SEK 13.39-0.33 (-2.41%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 13.72 | -1.32% | SEK 13.98 | SEK 14.11 | SEK 13.68 | 106.56K |
| 2026-09-29 | SEK 13.90 | +0.65% | SEK 13.81 | SEK 14.16 | SEK 13.80 | 141.84K |
| 2026-09-28 | SEK 13.81 | -0.76% | SEK 13.91 | SEK 14.19 | SEK 13.81 | 172.09K |
| 2026-09-25 | SEK 13.92 | +1.70% | SEK 13.81 | SEK 13.99 | SEK 13.71 | 118.21K |
| 2026-09-24 | SEK 13.68 | -2.42% | SEK 14.00 | SEK 14.11 | SEK 13.66 | 254.96K |
| 2026-09-23 | SEK 14.02 | +0.70% | SEK 13.93 | SEK 14.03 | SEK 13.30 | 646.82K |
| 2026-09-22 | SEK 13.93 | +0.16% | SEK 13.90 | SEK 14.12 | SEK 13.70 | 159.96K |
| 2026-09-21 | SEK 13.90 | +0.93% | SEK 13.78 | SEK 14.06 | SEK 13.65 | 286.76K |
| 2026-09-18 | SEK 13.78 | -3.79% | SEK 14.21 | SEK 14.35 | SEK 13.77 | 210.89K |
| 2026-09-17 | SEK 14.32 | +0.90% | SEK 14.01 | SEK 14.40 | SEK 14.00 | 115.73K |
| 2026-09-16 | SEK 14.19 | +2.59% | SEK 13.92 | SEK 14.22 | SEK 13.83 | 116.39K |
| 2026-09-15 | SEK 13.83 | -1.89% | SEK 14.00 | SEK 14.01 | SEK 13.81 | 163.84K |
| 2026-09-14 | SEK 14.10 | -1.29% | SEK 14.23 | SEK 14.27 | SEK 13.90 | 179.26K |
| 2026-09-11 | SEK 14.28 | +0.63% | SEK 14.19 | SEK 14.40 | SEK 14.11 | 309.67K |
| 2026-09-10 | SEK 14.19 | -0.27% | SEK 14.21 | SEK 14.54 | SEK 14.19 | 227.33K |
| 2026-09-09 | SEK 14.23 | -0.41% | SEK 14.22 | SEK 14.36 | SEK 14.18 | 153.41K |
| 2026-09-08 | SEK 14.29 | -0.85% | SEK 14.41 | SEK 14.47 | SEK 14.13 | 215.70K |
| 2026-09-07 | SEK 14.41 | -0.66% | SEK 14.49 | SEK 14.64 | SEK 14.35 | 185.00K |
| 2026-09-04 | SEK 14.51 | +0.65% | SEK 14.48 | SEK 14.65 | SEK 14.36 | 271.74K |
| 2026-09-03 | SEK 14.41 | +0.98% | SEK 14.40 | SEK 14.67 | SEK 14.21 | 411.03K |
| 2026-09-02 | SEK 14.27 | -2.91% | SEK 14.77 | SEK 14.77 | SEK 14.20 | 326.27K |
| 2026-09-01 | SEK 14.70 | -3.38% | SEK 15.18 | SEK 15.30 | SEK 14.70 | 292.19K |
| 2026-08-31 | SEK 15.21 | -1.81% | SEK 15.30 | SEK 15.53 | SEK 15.10 | 362.07K |
| 2026-08-28 | SEK 15.49 | +0.45% | SEK 15.42 | SEK 15.89 | SEK 15.34 | 204.88K |
| 2026-08-27 | SEK 15.42 | +0.93% | SEK 15.52 | SEK 15.52 | SEK 15.05 | 365.96K |
| 2026-08-26 | SEK 15.28 | -0.22% | SEK 15.41 | SEK 15.54 | SEK 15.09 | 229.24K |
| 2026-08-25 | SEK 15.32 | +1.93% | SEK 15.03 | SEK 15.58 | SEK 15.03 | 128.83K |
| 2026-08-24 | SEK 15.03 | -2.40% | SEK 15.40 | SEK 15.43 | SEK 15.00 | 166.14K |
| 2026-08-21 | SEK 15.40 | -0.19% | SEK 15.43 | SEK 15.54 | SEK 15.26 | 167.97K |
| 2026-08-20 | SEK 15.43 | -0.50% | SEK 15.51 | SEK 15.72 | SEK 15.36 | 130.11K |
| 2026-08-19 | SEK 15.50 | +1.17% | SEK 15.25 | SEK 15.57 | SEK 15.21 | 230.67K |
| 2026-08-18 | SEK 15.32 | -2.30% | SEK 15.68 | SEK 16.49 | SEK 15.25 | 247.12K |
| 2026-08-17 | SEK 15.68 | -5.14% | SEK 16.55 | SEK 16.55 | SEK 15.52 | 455.14K |
| 2026-08-14 | SEK 16.53 | +0.82% | SEK 16.40 | SEK 16.77 | SEK 16.40 | 209.34K |
| 2026-08-13 | SEK 16.40 | +1.51% | SEK 16.33 | SEK 16.65 | SEK 16.03 | 176.99K |
| 2026-08-12 | SEK 16.16 | +1.09% | SEK 16.08 | SEK 16.20 | SEK 15.84 | 226.88K |
| 2026-08-11 | SEK 15.98 | +0.73% | SEK 15.78 | SEK 16.24 | SEK 15.65 | 336.19K |
| 2026-08-10 | SEK 15.87 | -3.98% | SEK 16.62 | SEK 16.89 | SEK 15.77 | 451.96K |
| 2026-08-07 | SEK 16.52 | +1.94% | SEK 16.21 | SEK 16.94 | SEK 16.09 | 253.01K |
| 2026-08-06 | SEK 16.21 | +0.51% | SEK 16.06 | SEK 16.44 | SEK 16.06 | 174.52K |
| 2026-08-05 | SEK 16.13 | -1.25% | SEK 16.43 | SEK 16.44 | SEK 15.92 | 186.86K |
| 2026-08-04 | SEK 16.33 | +1.57% | SEK 16.13 | SEK 16.47 | SEK 15.88 | 236.97K |
| 2026-08-03 | SEK 16.08 | +9.55% | SEK 14.80 | SEK 16.20 | SEK 14.80 | 780.76K |
| 2026-07-31 | SEK 14.68 | -2.24% | SEK 15.04 | SEK 15.21 | SEK 14.53 | 306.74K |
| 2026-07-30 | SEK 15.01 | -2.54% | SEK 15.39 | SEK 15.45 | SEK 15.01 | 299.17K |
| 2026-07-29 | SEK 15.41 | -1.58% | SEK 15.66 | SEK 15.80 | SEK 15.39 | 278.30K |
| 2026-07-28 | SEK 15.65 | -2.33% | SEK 16.14 | SEK 16.22 | SEK 15.61 | 312.21K |
| 2026-07-27 | SEK 16.03 | +2.89% | SEK 15.75 | SEK 16.22 | SEK 15.75 | 212.44K |
| 2026-07-24 | SEK 15.58 | +1.16% | SEK 15.45 | SEK 15.84 | SEK 15.45 | 340.22K |
| 2026-07-23 | SEK 15.40 | 0.00% | SEK 15.38 | SEK 15.60 | SEK 15.30 | 134.30K |
| 2026-07-22 | SEK 15.40 | +1.32% | SEK 15.14 | SEK 15.70 | SEK 14.85 | 209.58K |
| 2026-07-21 | SEK 15.20 | -2.07% | SEK 15.50 | SEK 15.50 | SEK 14.84 | 732.59K |
| 2026-07-20 | SEK 15.52 | -2.99% | SEK 15.80 | SEK 15.80 | SEK 15.00 | 408.45K |
| 2026-07-17 | SEK 16.00 | +15.26% | SEK 15.00 | SEK 16.00 | SEK 14.58 | 1.19M |
| 2026-07-16 | SEK 13.88 | +2.92% | SEK 13.65 | SEK 14.08 | SEK 13.51 | 589.09K |
| 2026-07-15 | SEK 13.49 | +4.72% | SEK 12.88 | SEK 13.64 | SEK 12.81 | 296.17K |
| 2026-07-14 | SEK 12.88 | -1.53% | SEK 13.05 | SEK 13.05 | SEK 12.80 | 270.36K |
| 2026-07-13 | SEK 13.08 | -0.56% | SEK 13.13 | SEK 13.29 | SEK 13.08 | 157.17K |
| 2026-07-10 | SEK 13.15 | +0.29% | SEK 13.12 | SEK 13.33 | SEK 12.99 | 242.68K |
| 2026-07-09 | SEK 13.12 | +0.74% | SEK 13.08 | SEK 13.22 | SEK 13.00 | 197.63K |
| 2026-07-08 | SEK 13.02 | -4.26% | SEK 13.50 | SEK 13.50 | SEK 12.92 | 501.42K |
| 2026-07-07 | SEK 13.60 | -0.01% | SEK 13.60 | SEK 13.92 | SEK 13.46 | 275.99K |
| 2026-07-06 | SEK 13.60 | +0.61% | SEK 13.56 | SEK 13.96 | SEK 13.50 | 381.26K |
| 2026-07-03 | SEK 13.52 | -3.04% | SEK 13.95 | SEK 14.10 | SEK 13.48 | 334.45K |
| 2026-07-02 | SEK 13.94 | +1.04% | SEK 13.87 | SEK 14.10 | SEK 13.65 | 272.24K |
| 2026-07-01 | SEK 13.80 | +2.60% | SEK 13.44 | SEK 13.80 | SEK 13.40 | 222.70K |
| 2026-06-30 | SEK 13.45 | -0.34% | SEK 13.50 | SEK 13.84 | SEK 13.29 | 217.89K |
| 2026-06-29 | SEK 13.50 | -0.41% | SEK 13.55 | SEK 14.12 | SEK 13.36 | 261.11K |
| 2026-06-26 | SEK 13.55 | -2.31% | SEK 13.97 | SEK 14.00 | SEK 13.41 | 120.63K |
| 2026-06-25 | SEK 13.87 | +2.91% | SEK 13.57 | SEK 14.05 | SEK 13.50 | 316.48K |
| 2026-06-24 | SEK 13.48 | +2.67% | SEK 13.13 | SEK 13.59 | SEK 13.03 | 290.11K |
| 2026-06-23 | SEK 13.13 | -1.65% | SEK 13.25 | SEK 13.26 | SEK 13.07 | 240.55K |
| 2026-06-22 | SEK 13.35 | -4.98% | SEK 14.04 | SEK 14.07 | SEK 13.35 | 268.55K |
| 2026-06-18 | SEK 14.05 | +1.08% | SEK 13.91 | SEK 14.22 | SEK 13.61 | 152.36K |
| 2026-06-17 | SEK 13.90 | +2.51% | SEK 13.60 | SEK 14.31 | SEK 13.49 | 502.96K |
| 2026-06-16 | SEK 13.56 | -2.93% | SEK 14.00 | SEK 14.28 | SEK 13.55 | 277.67K |
| 2026-06-15 | SEK 13.97 | +0.14% | SEK 14.20 | SEK 14.56 | SEK 13.96 | 441.66K |
| 2026-06-12 | SEK 13.95 | +0.65% | SEK 14.29 | SEK 14.47 | SEK 13.85 | 340.55K |
| 2026-06-11 | SEK 13.86 | -3.55% | SEK 14.32 | SEK 14.38 | SEK 13.64 | 368.14K |
| 2026-06-10 | SEK 14.37 | -1.78% | SEK 14.75 | SEK 14.88 | SEK 14.30 | 722.67K |
| 2026-06-09 | SEK 14.63 | -0.81% | SEK 14.72 | SEK 14.99 | SEK 14.50 | 406.47K |
| 2026-06-08 | SEK 14.75 | -1.01% | SEK 14.62 | SEK 14.80 | SEK 14.50 | 451.39K |
| 2026-06-05 | SEK 14.90 | +1.36% | SEK 14.73 | SEK 15.43 | SEK 14.70 | 680.34K |
| 2026-06-04 | SEK 14.70 | -0.81% | SEK 14.76 | SEK 14.94 | SEK 14.30 | 600.17K |
| 2026-06-03 | SEK 14.82 | +1.09% | SEK 14.65 | SEK 15.11 | SEK 14.54 | 434.63K |
| 2026-06-02 | SEK 14.66 | -2.20% | SEK 15.05 | SEK 15.34 | SEK 14.53 | 681.40K |
| 2026-06-01 | SEK 14.99 | -5.66% | SEK 15.84 | SEK 15.84 | SEK 14.84 | 1.05M |
| 2026-05-29 | SEK 15.89 | -1.91% | SEK 16.20 | SEK 16.36 | SEK 15.71 | 461.13K |
| 2026-05-28 | SEK 16.20 | -2.70% | SEK 16.59 | SEK 16.60 | SEK 15.88 | 771.94K |
| 2026-05-27 | SEK 16.65 | -0.06% | SEK 16.70 | SEK 16.98 | SEK 16.60 | 452.40K |