Nosa Plugs AB NOSA
OMXSTO · Sweden · Technology Services
SEK 0.4420-0.00 (-0.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 0.44 | -1.01% | SEK 0.43 | SEK 0.46 | SEK 0.43 | 26.29K |
| 2026-09-30 | SEK 0.45 | +1.36% | SEK 0.44 | SEK 0.46 | SEK 0.42 | 310.98K |
| 2026-09-29 | SEK 0.44 | -2.44% | SEK 0.46 | SEK 0.46 | SEK 0.44 | 107.70K |
| 2026-09-28 | SEK 0.45 | -2.59% | SEK 0.46 | SEK 0.46 | SEK 0.44 | 87.57K |
| 2026-09-25 | SEK 0.46 | +4.28% | SEK 0.45 | SEK 0.46 | SEK 0.45 | 194.09K |
| 2026-09-24 | SEK 0.44 | -1.55% | SEK 0.45 | SEK 0.45 | SEK 0.44 | 26.12K |
| 2026-09-23 | SEK 0.45 | +0.22% | SEK 0.45 | SEK 0.46 | SEK 0.45 | 374.14K |
| 2026-09-22 | SEK 0.45 | -2.07% | SEK 0.45 | SEK 0.46 | SEK 0.45 | 34.40K |
| 2026-09-21 | SEK 0.46 | -0.76% | SEK 0.46 | SEK 0.46 | SEK 0.45 | 244.78K |
| 2026-09-18 | SEK 0.46 | +1.09% | SEK 0.49 | SEK 0.49 | SEK 0.45 | 134.01K |
| 2026-09-17 | SEK 0.46 | -3.48% | SEK 0.50 | SEK 0.50 | SEK 0.45 | 175.85K |
| 2026-09-16 | SEK 0.47 | +6.63% | SEK 0.44 | SEK 0.50 | SEK 0.44 | 364.66K |
| 2026-09-15 | SEK 0.44 | -0.11% | SEK 0.44 | SEK 0.45 | SEK 0.44 | 57.16K |
| 2026-09-14 | SEK 0.45 | -3.99% | SEK 0.45 | SEK 0.46 | SEK 0.43 | 340.06K |
| 2026-09-11 | SEK 0.46 | +0.87% | SEK 0.47 | SEK 0.47 | SEK 0.45 | 58.39K |
| 2026-09-10 | SEK 0.46 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.44 | 186.05K |
| 2026-09-09 | SEK 0.46 | -4.96% | SEK 0.47 | SEK 0.48 | SEK 0.46 | 164.99K |
| 2026-09-08 | SEK 0.48 | -2.02% | SEK 0.47 | SEK 0.50 | SEK 0.47 | 71.90K |
| 2026-09-07 | SEK 0.49 | +5.11% | SEK 0.47 | SEK 0.50 | SEK 0.46 | 22.75K |
| 2026-09-04 | SEK 0.47 | -5.91% | SEK 0.48 | SEK 0.50 | SEK 0.47 | 169.43K |
| 2026-09-03 | SEK 0.50 | +6.39% | SEK 0.47 | SEK 0.50 | SEK 0.45 | 759.05K |
| 2026-09-02 | SEK 0.47 | -2.09% | SEK 0.47 | SEK 0.48 | SEK 0.46 | 264.45K |
| 2026-09-01 | SEK 0.48 | -2.14% | SEK 0.49 | SEK 0.49 | SEK 0.48 | 107.44K |
| 2026-08-31 | SEK 0.49 | +1.03% | SEK 0.49 | SEK 0.50 | SEK 0.48 | 99.18K |
| 2026-08-28 | SEK 0.49 | -0.92% | SEK 0.50 | SEK 0.50 | SEK 0.48 | 13.41K |
| 2026-08-27 | SEK 0.49 | -0.10% | SEK 0.50 | SEK 0.50 | SEK 0.48 | 110.85K |
| 2026-08-26 | SEK 0.49 | +4.26% | SEK 0.49 | SEK 0.52 | SEK 0.46 | 774.09K |
| 2026-08-25 | SEK 0.47 | +2.40% | SEK 0.46 | SEK 0.47 | SEK 0.46 | 114.50K |
| 2026-08-24 | SEK 0.46 | -3.47% | SEK 0.48 | SEK 0.48 | SEK 0.45 | 499.62K |
| 2026-08-21 | SEK 0.48 | -4.42% | SEK 0.50 | SEK 0.50 | SEK 0.46 | 968.29K |
| 2026-08-20 | SEK 0.50 | -0.50% | SEK 0.50 | SEK 0.53 | SEK 0.49 | 225.13K |
| 2026-08-19 | SEK 0.50 | +2.04% | SEK 0.50 | SEK 0.54 | SEK 0.49 | 450.43K |
| 2026-08-18 | SEK 0.49 | +0.93% | SEK 0.49 | SEK 0.50 | SEK 0.48 | 195.49K |
| 2026-08-17 | SEK 0.49 | -2.71% | SEK 0.50 | SEK 0.56 | SEK 0.48 | 192.38K |
| 2026-08-14 | SEK 0.50 | -1.19% | SEK 0.51 | SEK 0.51 | SEK 0.50 | 212.19K |
| 2026-08-13 | SEK 0.50 | -1.17% | SEK 0.56 | SEK 0.56 | SEK 0.50 | 305.45K |
| 2026-08-12 | SEK 0.51 | +4.07% | SEK 0.50 | SEK 0.59 | SEK 0.49 | 278.16K |
| 2026-08-11 | SEK 0.49 | -1.11% | SEK 0.49 | SEK 0.50 | SEK 0.49 | 81.76K |
| 2026-08-10 | SEK 0.50 | +3.44% | SEK 0.52 | SEK 0.55 | SEK 0.48 | 196.11K |
| 2026-08-07 | SEK 0.48 | -0.93% | SEK 0.47 | SEK 0.49 | SEK 0.47 | 130.19K |
| 2026-08-06 | SEK 0.48 | -1.02% | SEK 0.49 | SEK 0.49 | SEK 0.48 | 221.76K |
| 2026-08-05 | SEK 0.49 | +1.03% | SEK 0.50 | SEK 0.50 | SEK 0.48 | 58.62K |
| 2026-08-04 | SEK 0.48 | +0.73% | SEK 0.49 | SEK 0.49 | SEK 0.47 | 53.39K |
| 2026-08-03 | SEK 0.48 | -1.23% | SEK 0.47 | SEK 0.52 | SEK 0.47 | 87.14K |
| 2026-07-31 | SEK 0.49 | -0.51% | SEK 0.49 | SEK 0.49 | SEK 0.48 | 92.41K |
| 2026-07-30 | SEK 0.49 | -1.90% | SEK 0.49 | SEK 0.50 | SEK 0.49 | 412.14K |
| 2026-07-29 | SEK 0.50 | +0.20% | SEK 0.50 | SEK 0.50 | SEK 0.49 | 249.41K |
| 2026-07-28 | SEK 0.50 | +1.43% | SEK 0.50 | SEK 0.50 | SEK 0.49 | 62.05K |
| 2026-07-27 | SEK 0.49 | -1.60% | SEK 0.49 | SEK 0.50 | SEK 0.49 | 396.78K |
| 2026-07-24 | SEK 0.50 | +0.60% | SEK 0.50 | SEK 0.50 | SEK 0.49 | 36.32K |
| 2026-07-23 | SEK 0.50 | -0.60% | SEK 0.50 | SEK 0.50 | SEK 0.49 | 132.94K |
| 2026-07-22 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 46.61K |
| 2026-07-21 | SEK 0.50 | +0.50% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 69.63K |
| 2026-07-20 | SEK 0.50 | -0.50% | SEK 0.50 | SEK 0.51 | SEK 0.49 | 28.08K |
| 2026-07-17 | SEK 0.50 | +0.10% | SEK 0.50 | SEK 0.50 | SEK 0.49 | 63.09K |
| 2026-07-16 | SEK 0.50 | -0.10% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 38.48K |
| 2026-07-15 | SEK 0.50 | -0.60% | SEK 0.50 | SEK 0.50 | SEK 0.49 | 244.29K |
| 2026-07-14 | SEK 0.50 | -1.76% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 179.69K |
| 2026-07-13 | SEK 0.51 | 0.00% | SEK 0.51 | SEK 0.52 | SEK 0.51 | 40.02K |
| 2026-07-10 | SEK 0.51 | -1.54% | SEK 0.50 | SEK 0.52 | SEK 0.50 | 83.38K |
| 2026-07-09 | SEK 0.52 | +0.78% | SEK 0.51 | SEK 0.52 | SEK 0.51 | 47.06K |
| 2026-07-08 | SEK 0.51 | +1.98% | SEK 0.51 | SEK 0.52 | SEK 0.51 | 64.40K |
| 2026-07-07 | SEK 0.50 | -2.88% | SEK 0.50 | SEK 0.52 | SEK 0.50 | 146.19K |
| 2026-07-06 | SEK 0.52 | -0.38% | SEK 0.51 | SEK 0.52 | SEK 0.50 | 334.61K |
| 2026-07-03 | SEK 0.52 | -0.38% | SEK 0.52 | SEK 0.52 | SEK 0.51 | 96.67K |
| 2026-07-02 | SEK 0.52 | +0.77% | SEK 0.52 | SEK 0.53 | SEK 0.51 | 58.75K |
| 2026-07-01 | SEK 0.52 | +0.39% | SEK 0.51 | SEK 0.52 | SEK 0.51 | 6.29K |
| 2026-06-30 | SEK 0.52 | -2.26% | SEK 0.53 | SEK 0.53 | SEK 0.51 | 309.08K |
| 2026-06-29 | SEK 0.53 | 0.00% | SEK 0.50 | SEK 0.53 | SEK 0.50 | 92.03K |
| 2026-06-26 | SEK 0.53 | +0.19% | SEK 0.52 | SEK 0.53 | SEK 0.51 | 98.86K |
| 2026-06-25 | SEK 0.53 | +3.32% | SEK 0.53 | SEK 0.53 | SEK 0.52 | 25.41K |
| 2026-06-24 | SEK 0.51 | -2.10% | SEK 0.51 | SEK 0.52 | SEK 0.50 | 130.62K |
| 2026-06-23 | SEK 0.52 | -0.95% | SEK 0.53 | SEK 0.53 | SEK 0.51 | 396.68K |
| 2026-06-22 | SEK 0.53 | +0.76% | SEK 0.52 | SEK 0.55 | SEK 0.52 | 25.43K |
| 2026-06-18 | SEK 0.52 | -2.96% | SEK 0.53 | SEK 0.53 | SEK 0.52 | 146.60K |
| 2026-06-17 | SEK 0.54 | -0.37% | SEK 0.55 | SEK 0.55 | SEK 0.52 | 244.57K |
| 2026-06-16 | SEK 0.54 | -0.55% | SEK 0.54 | SEK 0.55 | SEK 0.53 | 143.77K |
| 2026-06-15 | SEK 0.55 | +0.93% | SEK 0.55 | SEK 0.55 | SEK 0.54 | 169.76K |
| 2026-06-12 | SEK 0.54 | -0.74% | SEK 0.53 | SEK 0.55 | SEK 0.53 | 244.70K |
| 2026-06-11 | SEK 0.54 | -1.98% | SEK 0.56 | SEK 0.56 | SEK 0.53 | 53.13K |
| 2026-06-10 | SEK 0.56 | -0.18% | SEK 0.55 | SEK 0.56 | SEK 0.54 | 298.38K |
| 2026-06-09 | SEK 0.56 | -0.89% | SEK 0.56 | SEK 0.56 | SEK 0.53 | 220.37K |
| 2026-06-08 | SEK 0.56 | +5.45% | SEK 0.56 | SEK 0.56 | SEK 0.53 | 430.27K |
| 2026-06-05 | SEK 0.53 | 0.00% | SEK 0.54 | SEK 0.60 | SEK 0.52 | 927.10K |
| 2026-06-04 | SEK 0.53 | -2.21% | SEK 0.53 | SEK 0.54 | SEK 0.52 | 328.77K |
| 2026-06-03 | SEK 0.54 | -0.18% | SEK 0.54 | SEK 0.55 | SEK 0.53 | 278.59K |
| 2026-06-02 | SEK 0.55 | +1.87% | SEK 0.53 | SEK 0.55 | SEK 0.53 | 226.63K |
| 2026-06-01 | SEK 0.54 | -2.01% | SEK 0.53 | SEK 0.55 | SEK 0.53 | 313.30K |
| 2026-05-29 | SEK 0.55 | +3.41% | SEK 0.53 | SEK 0.55 | SEK 0.52 | 369.56K |
| 2026-05-28 | SEK 0.53 | -1.68% | SEK 0.53 | SEK 0.56 | SEK 0.52 | 1.23M |