Nodebis Applications AB (publ) (NGM:NODE)
Sweden
· Delayed Price · Currency is SEK 26.20
+0.20 (0.77%)
At close: Mar 3, 2026
Nodebis Applications AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 1,187 |
| Mar 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 354 |
| Feb 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | 168 |
| Feb 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | 97 |
| Feb 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 2,023 |
| Feb 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 2,418 |
| Feb 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 10,232 |
| Feb 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | 11,896 |
| Feb 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | 3,300 |
| Feb 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | 13,373 |
| Feb 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 245 |
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 3,849 |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | 1,801 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 14.68% | 13,952 |
| Feb 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| Feb 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 160 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 520 |
| Feb 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 3 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -9.17% | 239 |
| Feb 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 149 |
| Jan 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 8.11% | 3,780 |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -8.26% | 3,235 |
| Jan 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1,630 |
| Jan 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | 3 |
| Jan 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 700 |
| Jan 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 13.51% | 571 |
| Jan 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -9.76% | 189 |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 992 |
| Jan 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 17.14% | 836 |
| Jan 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,923 |
| Jan 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -6.25% | 2,169 |
| Jan 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 800 |
| Jan 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -10.48% | 75 |
| Jan 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 18.10% | 6,464 |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,252 |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.98% | 3,606 |
| Jan 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 249 |
| Jan 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -6.40% | 3,370 |
| Dec 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 2,158 |
| Dec 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 10 |
| Dec 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | 279 |
| Dec 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | 4,180 |
| Dec 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 4,403 |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 4,250 |
| Dec 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | 2,298 |
| Dec 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.72% | 6,679 |
| Dec 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | 339 |
| Dec 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 5,632 |
| Dec 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | 15,000 |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 7,546 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 3,444 |
| Dec 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | 210 |
| Dec 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 1,693 |
| Dec 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 93 |
| Dec 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | 294 |
| Dec 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 1,076 |
| Nov 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 878 |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 952 |
| Nov 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 2,538 |
| Nov 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 654 |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 8,461 |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 10.32% | 2,493 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.97% | 12,596 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 6.35% | 3,147 |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | 100 |
| Nov 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2,601 |
| Nov 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 3,386 |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 2,337 |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 8.13% | 3,288 |
| Nov 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 5.13% | 20 |
| Nov 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -6.40% | 924 |
| Nov 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,069 |
| Nov 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 5,113 |
| Nov 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -10.00% | 704 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 18.64% | 2,044 |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 341 |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 1,939 |
| Oct 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | 6,015 |
| Oct 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | 1,575 |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | 1,984 |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 712 |
| Oct 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | 880 |
| Oct 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | 401 |
| Oct 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -6.57% | 551 |
| Oct 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 10 |
| Oct 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 700 |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1,846 |
| Oct 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 472 |
| Oct 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | 1,199 |
| Oct 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 134 |
| Oct 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 251 |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 6,387 |
| Oct 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.38% | 659 |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 115 |
| Oct 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 345 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 11,154 |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 73 |
| Sep 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 4,012 |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 4,522 |