NOBA Bank Group AB (publ) (STO:NOBA)
Sweden
· Delayed Price · Currency is SEK 88.00
-2.26 (-2.50%)
Mar 9, 2026, 5:29 PM CET
NOBA Bank Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.09 | 92.72 | 89.29 | 90.26 | 90.26 | -0.86% | 324,725 |
| Mar 5, 2026 | 94.77 | 95.46 | 91.04 | 91.04 | 91.04 | -3.81% | 240,288 |
| Mar 4, 2026 | 90.60 | 95.10 | 90.60 | 94.65 | 94.65 | 4.07% | 389,883 |
| Mar 3, 2026 | 94.23 | 94.48 | 90.70 | 90.95 | 90.95 | -4.14% | 656,884 |
| Mar 2, 2026 | 96.96 | 97.41 | 94.67 | 94.88 | 94.88 | -2.51% | 394,170 |
| Feb 27, 2026 | 99.84 | 100.40 | 97.25 | 97.32 | 97.32 | -2.97% | 6,239,259 |
| Feb 26, 2026 | 100.40 | 100.60 | 98.57 | 100.30 | 100.30 | 0.82% | 463,394 |
| Feb 25, 2026 | 98.81 | 100.36 | 97.40 | 99.48 | 99.48 | 2.21% | 249,558 |
| Feb 24, 2026 | 99.00 | 99.90 | 96.83 | 97.33 | 97.33 | -0.38% | 381,067 |
| Feb 23, 2026 | 100.00 | 101.48 | 97.70 | 97.70 | 97.70 | -2.30% | 167,670 |
| Feb 20, 2026 | 100.36 | 102.26 | 99.30 | 100.00 | 100.00 | -0.87% | 298,855 |
| Feb 19, 2026 | 101.24 | 104.00 | 100.52 | 100.88 | 100.88 | -0.02% | 453,392 |
| Feb 18, 2026 | 98.00 | 101.80 | 98.00 | 100.90 | 100.90 | 2.96% | 432,317 |
| Feb 17, 2026 | 99.00 | 99.90 | 97.06 | 98.00 | 98.00 | -0.76% | 375,755 |
| Feb 16, 2026 | 96.00 | 100.06 | 96.00 | 98.75 | 98.75 | 3.19% | 442,937 |
| Feb 13, 2026 | 98.97 | 99.64 | 95.30 | 95.70 | 95.70 | -3.11% | 705,406 |
| Feb 12, 2026 | 102.04 | 102.54 | 98.00 | 98.77 | 98.77 | -3.58% | 1,027,353 |
| Feb 11, 2026 | 104.50 | 107.52 | 102.18 | 102.44 | 102.44 | -3.45% | 52,843,190 |
| Feb 10, 2026 | 107.00 | 109.38 | 105.74 | 106.10 | 106.10 | 0.11% | 228,960 |
| Feb 9, 2026 | 105.50 | 106.10 | 103.60 | 105.98 | 105.98 | 0.99% | 255,772 |
| Feb 6, 2026 | 108.94 | 109.68 | 104.00 | 104.94 | 104.94 | -3.67% | 337,078 |
| Feb 5, 2026 | 112.90 | 113.18 | 108.66 | 108.94 | 108.94 | -2.73% | 576,642 |
| Feb 4, 2026 | 118.76 | 119.76 | 110.30 | 112.00 | 112.00 | -5.74% | 689,076 |
| Feb 3, 2026 | 120.18 | 120.50 | 117.68 | 118.82 | 118.82 | -0.85% | 197,784 |
| Feb 2, 2026 | 115.70 | 121.16 | 114.92 | 119.84 | 119.84 | 3.70% | 169,151 |
| Jan 30, 2026 | 116.00 | 117.26 | 115.42 | 115.56 | 115.56 | -0.81% | 159,195 |
| Jan 29, 2026 | 120.40 | 120.40 | 116.38 | 116.50 | 116.50 | -3.58% | 101,862 |
| Jan 28, 2026 | 120.26 | 120.82 | 116.54 | 120.82 | 120.82 | 0.90% | 102,829 |
| Jan 27, 2026 | 119.12 | 120.70 | 118.52 | 119.74 | 119.74 | 1.51% | 141,426 |
| Jan 26, 2026 | 118.48 | 118.70 | 113.30 | 117.96 | 117.96 | -0.61% | 216,216 |
| Jan 23, 2026 | 119.74 | 119.74 | 118.00 | 118.68 | 118.68 | 0.68% | 116,698 |
| Jan 22, 2026 | 115.12 | 118.38 | 115.12 | 117.88 | 117.88 | 3.02% | 118,606 |
| Jan 21, 2026 | 116.56 | 116.56 | 112.82 | 114.42 | 114.42 | -0.85% | 342,902 |
| Jan 20, 2026 | 115.52 | 117.54 | 113.00 | 115.40 | 115.40 | -0.67% | 242,615 |
| Jan 19, 2026 | 118.00 | 118.00 | 115.00 | 116.18 | 116.18 | -1.73% | 162,909 |
| Jan 16, 2026 | 121.56 | 123.18 | 117.80 | 118.22 | 118.22 | -5.27% | 386,554 |
| Jan 15, 2026 | 125.10 | 125.34 | 123.00 | 124.80 | 124.80 | 0.52% | 204,667 |
| Jan 14, 2026 | 123.00 | 125.00 | 122.02 | 124.16 | 124.16 | 1.36% | 763,976 |
| Jan 13, 2026 | 121.74 | 122.66 | 120.60 | 122.50 | 122.50 | 1.11% | 203,009 |
| Jan 12, 2026 | 122.18 | 122.72 | 119.80 | 121.16 | 121.16 | -1.27% | 210,034 |
| Jan 9, 2026 | 122.50 | 122.72 | 119.80 | 122.72 | 122.72 | 0.74% | 151,899 |
| Jan 8, 2026 | 124.72 | 124.72 | 120.50 | 121.82 | 121.82 | -1.87% | 144,114 |
| Jan 7, 2026 | 124.00 | 126.00 | 122.12 | 124.14 | 124.14 | 1.19% | 275,736 |
| Jan 5, 2026 | 119.36 | 122.84 | 118.66 | 122.68 | 122.68 | 3.90% | 217,302 |
| Jan 2, 2026 | 118.16 | 119.54 | 117.48 | 118.08 | 118.08 | 0.24% | 342,750 |
| Dec 30, 2025 | 119.00 | 119.20 | 116.24 | 117.80 | 117.80 | -1.11% | 161,987 |
| Dec 29, 2025 | 119.84 | 121.38 | 118.82 | 119.12 | 119.12 | -0.27% | 311,220 |
| Dec 23, 2025 | 121.10 | 121.54 | 118.00 | 119.44 | 119.44 | -0.80% | 149,609 |
| Dec 22, 2025 | 116.32 | 120.72 | 116.32 | 120.40 | 120.40 | 3.97% | 237,255 |
| Dec 19, 2025 | 115.90 | 116.26 | 113.60 | 115.80 | 115.80 | 0.50% | 224,800 |
| Dec 18, 2025 | 113.98 | 115.22 | 110.24 | 115.22 | 115.22 | 1.23% | 230,392 |
| Dec 17, 2025 | 112.50 | 115.00 | 110.42 | 113.82 | 113.82 | 1.84% | 206,715 |
| Dec 16, 2025 | 110.02 | 114.84 | 109.52 | 111.76 | 111.76 | 1.60% | 253,716 |
| Dec 15, 2025 | 109.56 | 111.60 | 109.56 | 110.00 | 110.00 | 0.02% | 259,338 |
| Dec 12, 2025 | 110.96 | 111.86 | 109.10 | 109.98 | 109.98 | -0.83% | 184,574 |
| Dec 11, 2025 | 109.30 | 111.76 | 109.16 | 110.90 | 110.90 | 1.28% | 324,284 |
| Dec 10, 2025 | 113.30 | 113.90 | 109.36 | 109.50 | 109.50 | -3.47% | 217,731 |
| Dec 9, 2025 | 114.46 | 115.60 | 113.34 | 113.44 | 113.44 | -0.89% | 74,038 |
| Dec 8, 2025 | 114.14 | 116.26 | 113.54 | 114.46 | 114.46 | 0.28% | 130,826 |
| Dec 5, 2025 | 116.98 | 116.98 | 113.80 | 114.14 | 114.14 | -1.60% | 87,503 |
| Dec 4, 2025 | 114.92 | 116.98 | 114.00 | 116.00 | 116.00 | 2.40% | 313,793 |
| Dec 3, 2025 | 114.90 | 116.58 | 112.96 | 113.28 | 113.28 | -1.41% | 236,329 |
| Dec 2, 2025 | 117.52 | 117.88 | 114.10 | 114.90 | 114.90 | -1.36% | 251,397 |
| Dec 1, 2025 | 117.50 | 119.24 | 116.00 | 116.48 | 116.48 | -2.12% | 1,611,261 |
| Nov 28, 2025 | 112.50 | 119.00 | 109.86 | 119.00 | 119.00 | 6.80% | 2,275,324 |
| Nov 27, 2025 | 111.20 | 113.88 | 109.00 | 111.42 | 111.42 | 0.23% | 321,325 |
| Nov 26, 2025 | 108.16 | 115.78 | 108.16 | 111.16 | 111.16 | 3.25% | 561,176 |
| Nov 25, 2025 | 111.80 | 113.52 | 106.10 | 107.66 | 107.66 | -3.20% | 338,844 |
| Nov 24, 2025 | 107.00 | 112.64 | 107.00 | 111.22 | 111.22 | 4.81% | 525,200 |
| Nov 21, 2025 | 102.80 | 106.12 | 102.00 | 106.12 | 106.12 | 3.03% | 233,152 |
| Nov 20, 2025 | 100.72 | 105.74 | 100.72 | 103.00 | 103.00 | 2.98% | 228,367 |
| Nov 19, 2025 | 100.18 | 103.30 | 100.02 | 100.02 | 100.02 | -0.12% | 228,864 |
| Nov 18, 2025 | 104.50 | 104.50 | 99.16 | 100.14 | 100.14 | -3.53% | 189,898 |
| Nov 17, 2025 | 98.40 | 104.90 | 98.00 | 103.80 | 103.80 | 5.14% | 412,480 |
| Nov 14, 2025 | 98.88 | 99.00 | 97.06 | 98.73 | 98.73 | 0.23% | 116,399 |
| Nov 13, 2025 | 100.44 | 100.44 | 97.71 | 98.50 | 98.50 | -0.61% | 202,178 |
| Nov 12, 2025 | 97.10 | 101.70 | 96.01 | 99.10 | 99.10 | 2.27% | 1,213,019 |
| Nov 11, 2025 | 99.00 | 99.80 | 90.09 | 96.90 | 96.90 | 2.15% | 894,929 |
| Nov 10, 2025 | 95.20 | 97.13 | 94.65 | 94.86 | 94.86 | -0.15% | 271,043 |
| Nov 7, 2025 | 93.75 | 98.00 | 93.75 | 95.00 | 95.00 | 1.33% | 665,612 |
| Nov 6, 2025 | 94.80 | 94.80 | 92.50 | 93.75 | 93.75 | 3.08% | 759,588 |
| Nov 5, 2025 | 94.35 | 94.35 | 89.00 | 90.95 | 90.95 | -3.24% | 838,794 |
| Nov 4, 2025 | 95.30 | 95.30 | 93.10 | 94.00 | 94.00 | -1.05% | 190,307 |
| Nov 3, 2025 | 95.10 | 95.90 | 93.70 | 95.00 | 95.00 | -0.73% | 231,915 |
| Oct 31, 2025 | 93.30 | 96.00 | 92.25 | 95.70 | 95.70 | 2.63% | 120,025 |
| Oct 30, 2025 | 90.10 | 94.00 | 88.25 | 93.25 | 93.25 | 2.98% | 209,600 |
| Oct 29, 2025 | 90.70 | 92.60 | 90.00 | 90.55 | 90.55 | -0.49% | 277,882 |
| Oct 28, 2025 | 89.90 | 91.00 | 88.00 | 91.00 | 91.00 | 1.28% | 217,291 |
| Oct 27, 2025 | 90.55 | 90.55 | 88.50 | 89.85 | 89.85 | -0.17% | 103,726 |
| Oct 24, 2025 | 93.30 | 94.20 | 88.85 | 90.00 | 90.00 | -3.23% | 110,857 |
| Oct 23, 2025 | 92.65 | 94.30 | 92.00 | 93.00 | 93.00 | 0.54% | 211,647 |
| Oct 22, 2025 | 93.00 | 93.00 | 91.40 | 92.50 | 92.50 | 0.16% | 87,903 |
| Oct 21, 2025 | 91.10 | 92.80 | 90.75 | 92.35 | 92.35 | 2.27% | 391,906 |
| Oct 20, 2025 | 88.50 | 90.75 | 88.35 | 90.30 | 90.30 | 2.73% | 357,698 |
| Oct 17, 2025 | 89.00 | 89.00 | 83.50 | 87.90 | 87.90 | -0.96% | 675,103 |
| Oct 16, 2025 | 89.55 | 89.75 | 87.50 | 88.75 | 88.75 | -0.73% | 214,619 |
| Oct 15, 2025 | 88.60 | 90.60 | 88.25 | 89.40 | 89.40 | 1.02% | 141,009 |
| Oct 14, 2025 | 91.85 | 91.85 | 87.80 | 88.50 | 88.50 | -3.33% | 1,014,577 |
| Oct 13, 2025 | 95.50 | 96.45 | 91.20 | 91.55 | 91.55 | -3.83% | 349,769 |
| Oct 10, 2025 | 95.50 | 97.65 | 95.10 | 95.20 | 95.20 | -0.52% | 201,562 |