NYAB AB NYAB
OMXSTO · Sweden · Industrial Services
SEK 7.66-0.07 (-0.91%)
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 7.66 | -0.91% | SEK 7.74 | SEK 7.74 | SEK 7.59 | 359.04K |
| 2026-09-30 | SEK 7.73 | +1.31% | SEK 7.65 | SEK 7.73 | SEK 7.61 | 536.31K |
| 2026-09-29 | SEK 7.63 | -0.26% | SEK 7.66 | SEK 7.70 | SEK 7.55 | 612.20K |
| 2026-09-28 | SEK 7.65 | -0.26% | SEK 7.68 | SEK 7.71 | SEK 7.56 | 1.08M |
| 2026-09-25 | SEK 7.67 | -0.13% | SEK 7.72 | SEK 7.77 | SEK 7.63 | 616.81K |
| 2026-09-24 | SEK 7.68 | +2.40% | SEK 7.64 | SEK 7.79 | SEK 7.60 | 3.19M |
| 2026-09-23 | SEK 7.50 | +1.90% | SEK 7.44 | SEK 7.77 | SEK 7.44 | 1.83M |
| 2026-09-22 | SEK 7.36 | +1.80% | SEK 7.19 | SEK 7.37 | SEK 7.18 | 423.89K |
| 2026-09-21 | SEK 7.23 | -1.09% | SEK 7.33 | SEK 7.38 | SEK 7.15 | 297.61K |
| 2026-09-18 | SEK 7.31 | +0.14% | SEK 7.30 | SEK 7.33 | SEK 7.20 | 590.85K |
| 2026-09-17 | SEK 7.30 | +1.81% | SEK 7.18 | SEK 7.30 | SEK 7.12 | 386.73K |
| 2026-09-16 | SEK 7.17 | -0.14% | SEK 7.19 | SEK 7.32 | SEK 7.09 | 354.06K |
| 2026-09-15 | SEK 7.18 | -0.14% | SEK 7.20 | SEK 7.20 | SEK 7.00 | 858.19K |
| 2026-09-14 | SEK 7.19 | +0.98% | SEK 7.07 | SEK 7.20 | SEK 7.00 | 1.05M |
| 2026-09-11 | SEK 7.12 | -0.28% | SEK 7.17 | SEK 7.17 | SEK 7.02 | 609.70K |
| 2026-09-10 | SEK 7.14 | -2.33% | SEK 7.27 | SEK 7.34 | SEK 7.06 | 861.21K |
| 2026-09-09 | SEK 7.31 | +2.24% | SEK 7.17 | SEK 7.34 | SEK 7.11 | 1.34M |
| 2026-09-08 | SEK 7.15 | +1.42% | SEK 7.06 | SEK 7.18 | SEK 7.00 | 1.09M |
| 2026-09-07 | SEK 7.05 | -0.28% | SEK 7.00 | SEK 7.09 | SEK 7.00 | 259.64K |
| 2026-09-04 | SEK 7.07 | +1.73% | SEK 6.96 | SEK 7.08 | SEK 6.92 | 630.30K |
| 2026-09-03 | SEK 6.95 | -0.43% | SEK 6.99 | SEK 7.02 | SEK 6.91 | 578.73K |
| 2026-09-02 | SEK 6.98 | -0.14% | SEK 6.99 | SEK 7.04 | SEK 6.94 | 622.93K |
| 2026-09-01 | SEK 6.99 | -0.43% | SEK 7.03 | SEK 7.09 | SEK 6.96 | 794.17K |
| 2026-08-31 | SEK 7.02 | +1.01% | SEK 6.96 | SEK 7.04 | SEK 6.90 | 957.73K |
| 2026-08-28 | SEK 6.95 | -0.57% | SEK 7.00 | SEK 7.05 | SEK 6.86 | 777.01K |
| 2026-08-27 | SEK 6.99 | +2.79% | SEK 6.90 | SEK 6.99 | SEK 6.85 | 1.52M |
| 2026-08-26 | SEK 6.80 | -1.16% | SEK 6.89 | SEK 6.90 | SEK 6.78 | 1.41M |
| 2026-08-25 | SEK 6.88 | -0.15% | SEK 6.88 | SEK 6.93 | SEK 6.78 | 946.58K |
| 2026-08-24 | SEK 6.89 | -0.29% | SEK 6.91 | SEK 6.96 | SEK 6.81 | 730.37K |
| 2026-08-21 | SEK 6.91 | +0.44% | SEK 6.89 | SEK 6.92 | SEK 6.79 | 675.86K |
| 2026-08-20 | SEK 6.88 | +0.88% | SEK 6.82 | SEK 6.88 | SEK 6.70 | 828.84K |
| 2026-08-19 | SEK 6.82 | +2.56% | SEK 6.67 | SEK 6.82 | SEK 6.60 | 1.29M |
| 2026-08-18 | SEK 6.65 | -0.89% | SEK 6.71 | SEK 6.87 | SEK 6.60 | 4.97M |
| 2026-08-17 | SEK 6.71 | +2.91% | SEK 6.55 | SEK 6.75 | SEK 6.55 | 1.46M |
| 2026-08-14 | SEK 6.52 | +1.24% | SEK 6.54 | SEK 6.55 | SEK 6.40 | 1.38M |
| 2026-08-13 | SEK 6.44 | +4.72% | SEK 6.51 | SEK 6.70 | SEK 6.40 | 2.83M |
| 2026-08-12 | SEK 6.15 | -0.32% | SEK 6.18 | SEK 6.26 | SEK 6.14 | 711.14K |
| 2026-08-11 | SEK 6.17 | -0.16% | SEK 6.18 | SEK 6.24 | SEK 6.14 | 461.17K |
| 2026-08-10 | SEK 6.18 | -0.16% | SEK 6.21 | SEK 6.25 | SEK 6.13 | 416.25K |
| 2026-08-07 | SEK 6.19 | -0.64% | SEK 6.25 | SEK 6.26 | SEK 6.17 | 195.54K |
| 2026-08-06 | SEK 6.23 | +1.63% | SEK 6.14 | SEK 6.25 | SEK 6.14 | 245.95K |
| 2026-08-05 | SEK 6.13 | +0.16% | SEK 6.16 | SEK 6.19 | SEK 6.11 | 213.26K |
| 2026-08-04 | SEK 6.12 | +0.16% | SEK 6.15 | SEK 6.26 | SEK 6.10 | 310.69K |
| 2026-08-03 | SEK 6.11 | -0.49% | SEK 6.17 | SEK 6.21 | SEK 6.09 | 338.75K |
| 2026-07-31 | SEK 6.14 | -1.29% | SEK 6.22 | SEK 6.22 | SEK 6.12 | 178.70K |
| 2026-07-30 | SEK 6.22 | +1.63% | SEK 6.14 | SEK 6.25 | SEK 6.14 | 307.82K |
| 2026-07-29 | SEK 6.12 | -0.33% | SEK 6.17 | SEK 6.19 | SEK 6.10 | 230.27K |
| 2026-07-28 | SEK 6.14 | +1.32% | SEK 6.06 | SEK 6.18 | SEK 6.06 | 173.69K |
| 2026-07-27 | SEK 6.06 | +0.17% | SEK 6.07 | SEK 6.17 | SEK 6.05 | 336.72K |
| 2026-07-24 | SEK 6.05 | +0.67% | SEK 6.10 | SEK 6.10 | SEK 5.99 | 179.63K |
| 2026-07-23 | SEK 6.01 | -2.44% | SEK 6.15 | SEK 6.16 | SEK 5.96 | 996.04K |
| 2026-07-22 | SEK 6.16 | 0.00% | SEK 6.19 | SEK 6.23 | SEK 6.10 | 217.10K |
| 2026-07-21 | SEK 6.16 | -0.32% | SEK 6.18 | SEK 6.20 | SEK 6.12 | 149.61K |
| 2026-07-20 | SEK 6.18 | +0.49% | SEK 6.16 | SEK 6.20 | SEK 6.13 | 397.93K |
| 2026-07-17 | SEK 6.15 | 0.00% | SEK 6.13 | SEK 6.19 | SEK 6.10 | 249.16K |
| 2026-07-16 | SEK 6.15 | +0.16% | SEK 6.16 | SEK 6.22 | SEK 6.09 | 358.69K |
| 2026-07-15 | SEK 6.14 | 0.00% | SEK 6.14 | SEK 6.16 | SEK 6.09 | 142.67K |
| 2026-07-14 | SEK 6.14 | -0.32% | SEK 6.16 | SEK 6.22 | SEK 6.03 | 145.11K |
| 2026-07-13 | SEK 6.16 | -0.16% | SEK 6.20 | SEK 6.21 | SEK 6.03 | 276.93K |
| 2026-07-10 | SEK 6.17 | +2.83% | SEK 6.00 | SEK 6.24 | SEK 5.90 | 810.77K |
| 2026-07-09 | SEK 6.00 | 0.00% | SEK 6.05 | SEK 6.05 | SEK 5.96 | 241.30K |
| 2026-07-08 | SEK 6.00 | -2.12% | SEK 6.11 | SEK 6.13 | SEK 6.00 | 489.66K |
| 2026-07-07 | SEK 6.13 | -0.97% | SEK 6.21 | SEK 6.24 | SEK 6.05 | 1.94M |
| 2026-07-06 | SEK 6.19 | +1.81% | SEK 6.10 | SEK 6.29 | SEK 6.00 | 479.58K |
| 2026-07-03 | SEK 6.08 | -2.09% | SEK 6.25 | SEK 6.31 | SEK 6.07 | 684.85K |
| 2026-07-02 | SEK 6.21 | +5.25% | SEK 5.95 | SEK 6.29 | SEK 5.83 | 2.33M |
| 2026-07-01 | SEK 5.90 | +0.34% | SEK 5.88 | SEK 6.00 | SEK 5.81 | 583.52K |
| 2026-06-30 | SEK 5.88 | +0.34% | SEK 5.91 | SEK 5.99 | SEK 5.86 | 297.52K |
| 2026-06-29 | SEK 5.86 | -1.01% | SEK 5.97 | SEK 6.03 | SEK 5.85 | 348.52K |
| 2026-06-26 | SEK 5.92 | +0.17% | SEK 5.95 | SEK 5.97 | SEK 5.90 | 1.24M |
| 2026-06-25 | SEK 5.91 | +2.60% | SEK 5.79 | SEK 5.97 | SEK 5.78 | 952.99K |
| 2026-06-24 | SEK 5.76 | +1.05% | SEK 5.65 | SEK 5.76 | SEK 5.64 | 1.35M |
| 2026-06-23 | SEK 5.70 | -1.21% | SEK 5.77 | SEK 5.80 | SEK 5.67 | 235.37K |
| 2026-06-22 | SEK 5.77 | -2.20% | SEK 5.89 | SEK 5.90 | SEK 5.77 | 307.87K |
| 2026-06-18 | SEK 5.90 | +1.03% | SEK 5.86 | SEK 5.90 | SEK 5.75 | 314.40K |
| 2026-06-17 | SEK 5.84 | +0.52% | SEK 5.81 | SEK 5.86 | SEK 5.78 | 296.32K |
| 2026-06-16 | SEK 5.81 | -1.69% | SEK 5.89 | SEK 5.90 | SEK 5.80 | 262.59K |
| 2026-06-15 | SEK 5.91 | +0.17% | SEK 5.90 | SEK 5.95 | SEK 5.81 | 733.47K |
| 2026-06-12 | SEK 5.90 | +2.61% | SEK 5.84 | SEK 5.90 | SEK 5.78 | 434.60K |
| 2026-06-11 | SEK 5.75 | +1.05% | SEK 5.71 | SEK 5.80 | SEK 5.67 | 636.69K |
| 2026-06-10 | SEK 5.69 | -0.35% | SEK 5.72 | SEK 5.76 | SEK 5.60 | 739.17K |
| 2026-06-09 | SEK 5.71 | +0.53% | SEK 5.71 | SEK 5.74 | SEK 5.66 | 743.79K |
| 2026-06-08 | SEK 5.68 | -0.87% | SEK 5.67 | SEK 5.72 | SEK 5.65 | 309.11K |
| 2026-06-05 | SEK 5.73 | +0.53% | SEK 5.75 | SEK 5.81 | SEK 5.66 | 301.95K |
| 2026-06-04 | SEK 5.70 | +1.24% | SEK 5.73 | SEK 5.76 | SEK 5.61 | 412.25K |
| 2026-06-03 | SEK 5.63 | -1.92% | SEK 5.74 | SEK 5.76 | SEK 5.60 | 689.32K |
| 2026-06-02 | SEK 5.74 | +0.53% | SEK 5.75 | SEK 5.78 | SEK 5.71 | 370.88K |
| 2026-06-01 | SEK 5.71 | -1.21% | SEK 5.79 | SEK 5.83 | SEK 5.67 | 888.38K |
| 2026-05-29 | SEK 5.78 | -1.20% | SEK 5.78 | SEK 5.83 | SEK 5.76 | 256.93K |
| 2026-05-28 | SEK 5.85 | +0.69% | SEK 5.80 | SEK 5.88 | SEK 5.73 | 1.01M |