NOBA Bank Group AB (publ) (STO:NOBA)
Sweden
· Delayed Price · Currency is SEK 88.00
+0.10 (0.11%)
Apr 29, 2026, 1:15 PM CET
NOBA Bank Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.50 | 88.50 | 87.00 | 87.70 | - | -0.23% | 24,275 |
| Apr 28, 2026 | 87.20 | 88.80 | 87.20 | 87.90 | 87.90 | 0.34% | 170,973 |
| Apr 27, 2026 | 88.20 | 89.00 | 87.30 | 87.60 | 87.60 | -0.68% | 177,240 |
| Apr 24, 2026 | 89.00 | 89.40 | 87.60 | 88.20 | 88.20 | -0.90% | 97,256 |
| Apr 23, 2026 | 90.00 | 90.50 | 88.70 | 89.00 | 89.00 | -2.09% | 168,138 |
| Apr 22, 2026 | 92.50 | 92.90 | 90.70 | 90.90 | 90.90 | -1.52% | 196,045 |
| Apr 21, 2026 | 93.10 | 94.60 | 91.70 | 92.30 | 92.30 | -0.86% | 643,071 |
| Apr 20, 2026 | 95.20 | 95.20 | 92.70 | 93.10 | 93.10 | -2.82% | 369,957 |
| Apr 17, 2026 | 91.90 | 97.70 | 91.90 | 95.80 | 95.80 | 4.47% | 579,354 |
| Apr 16, 2026 | 90.80 | 93.20 | 90.30 | 91.70 | 91.70 | 1.44% | 483,582 |
| Apr 15, 2026 | 87.90 | 91.30 | 87.20 | 90.40 | 90.40 | 4.39% | 359,777 |
| Apr 14, 2026 | 86.60 | 87.50 | 85.70 | 86.60 | 86.60 | 0.35% | 726,068 |
| Apr 13, 2026 | 85.80 | 87.50 | 80.80 | 86.30 | 86.30 | -0.12% | 492,033 |
| Apr 10, 2026 | 84.10 | 87.80 | 84.00 | 86.40 | 86.40 | 2.73% | 307,108 |
| Apr 9, 2026 | 85.70 | 85.70 | 83.40 | 84.10 | 84.10 | -0.83% | 226,880 |
| Apr 8, 2026 | 84.90 | 87.30 | 84.40 | 84.80 | 84.80 | 3.79% | 388,096 |
| Apr 7, 2026 | 83.00 | 83.90 | 80.80 | 81.70 | 81.70 | -0.43% | 445,005 |
| Apr 2, 2026 | 84.00 | 84.00 | 81.43 | 82.05 | 82.05 | -2.84% | 113,529 |
| Apr 1, 2026 | 84.39 | 84.82 | 83.15 | 84.45 | 84.45 | 3.73% | 206,750 |
| Mar 31, 2026 | 80.00 | 81.99 | 79.75 | 81.41 | 81.41 | 2.35% | 282,704 |
| Mar 30, 2026 | 77.00 | 79.90 | 75.79 | 79.54 | 79.54 | 1.78% | 195,106 |
| Mar 27, 2026 | 81.61 | 81.75 | 77.95 | 78.15 | 78.15 | -3.78% | 462,692 |
| Mar 26, 2026 | 81.65 | 82.86 | 80.51 | 81.22 | 81.22 | -1.19% | 249,414 |
| Mar 25, 2026 | 82.02 | 84.01 | 81.75 | 82.20 | 82.20 | 1.23% | 234,019 |
| Mar 24, 2026 | 81.10 | 81.91 | 80.00 | 81.20 | 81.20 | 0.53% | 362,675 |
| Mar 23, 2026 | 76.72 | 82.64 | 75.69 | 80.77 | 80.77 | 2.84% | 398,306 |
| Mar 20, 2026 | 82.20 | 83.36 | 78.31 | 78.54 | 78.54 | -3.39% | 7,331,806 |
| Mar 19, 2026 | 84.75 | 84.90 | 81.00 | 81.30 | 81.30 | -4.35% | 340,109 |
| Mar 18, 2026 | 86.25 | 87.37 | 84.95 | 85.00 | 85.00 | -1.16% | 341,289 |
| Mar 17, 2026 | 87.89 | 87.89 | 85.75 | 86.00 | 86.00 | -1.15% | 222,323 |
| Mar 16, 2026 | 85.99 | 87.70 | 85.30 | 87.00 | 87.00 | 0.75% | 188,804 |
| Mar 13, 2026 | 89.17 | 89.17 | 85.92 | 86.35 | 86.35 | -2.93% | 308,492 |
| Mar 12, 2026 | 90.30 | 91.46 | 88.29 | 88.96 | 88.96 | -1.48% | 457,809 |
| Mar 11, 2026 | 91.00 | 91.63 | 90.28 | 90.30 | 90.30 | -0.92% | 157,166 |
| Mar 10, 2026 | 90.31 | 92.81 | 89.00 | 91.14 | 91.14 | 3.57% | 315,180 |
| Mar 9, 2026 | 89.00 | 89.21 | 87.11 | 88.00 | 88.00 | -2.50% | 388,446 |
| 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 |