Nodebis Applications AB (publ) (NGM:NODE)
Sweden
· Delayed Price · Currency is SEK 26.00
-0.40 (-1.52%)
At close: Dec 4, 2025
Nodebis Applications AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,177 |
| Sep 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,106 |
| Sep 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 880 |
| Sep 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 6.35% | 2,878 |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | 1,461 |
| Sep 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.76% | 599 |
| Sep 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 7.75% | 572 |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | 3,412 |
| Sep 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7.20% | 7,396 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 2,509 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 9,366 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 1,851 |
| Sep 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | 8,885 |
| Sep 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 2,485 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 539 |
| Sep 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | 1,094 |
| Sep 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | 2,330 |
| Sep 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 512 |
| Sep 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 539 |
| Sep 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 1,093 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 7.50% | 20,958 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | 8,600 |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 3,296 |
| Aug 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | 2,364 |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 722 |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 11.11% | 24,999 |
| Aug 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 4,397 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 23.53% | 35,684 |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.59% | 10,566 |
| Aug 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -9.04% | 6,142 |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 24 |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | 3,967 |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | 1,587 |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 5,132 |
| Aug 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | 3,173 |
| Aug 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -5.05% | 4,914 |
| Aug 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.88% | 3,345 |
| Aug 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | 2,440 |
| Aug 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | 438 |
| Jul 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | 1,465 |
| Jul 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 908 |
| Jul 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | 3,178 |
| Jul 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 352 |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 1,017 |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 864 |
| Jul 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 1,393 |
| Jul 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -7.73% | 8,206 |
| Jul 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 105 |
| Jul 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5.43% | 1,965 |
| Jul 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -10.68% | 4,567 |
| Jul 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 11.96% | 3,065 |
| Jul 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 220 |
| Jul 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | 380 |