Nobia AB (publ) (STO:NOBI)
Sweden
· Delayed Price · Currency is SEK 4.098
-0.080 (-1.91%)
Dec 5, 2025, 5:29 PM CET
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.23 | 4.13 | 4.21 | - | 0.86% | 282,091 |
| Dec 4, 2025 | 4.11 | 4.20 | 4.11 | 4.18 | 4.18 | 1.90% | 637,311 |
| Dec 3, 2025 | 4.13 | 4.18 | 4.09 | 4.10 | 4.10 | -0.05% | 476,706 |
| Dec 2, 2025 | 4.18 | 4.20 | 4.08 | 4.10 | 4.10 | -1.30% | 494,732 |
| Dec 1, 2025 | 4.05 | 4.20 | 4.00 | 4.16 | 4.16 | 3.08% | 1,488,374 |
| Nov 28, 2025 | 4.05 | 4.12 | 4.02 | 4.03 | 4.03 | -0.15% | 981,896 |
| Nov 27, 2025 | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | 4.45% | 902,443 |
| Nov 26, 2025 | 3.79 | 3.88 | 3.79 | 3.87 | 3.87 | 1.05% | 799,216 |
| Nov 25, 2025 | 3.79 | 3.85 | 3.70 | 3.83 | 3.83 | 2.63% | 1,467,995 |
| Nov 24, 2025 | 3.59 | 3.73 | 3.59 | 3.73 | 3.73 | 3.79% | 1,060,716 |
| Nov 21, 2025 | 3.62 | 3.66 | 3.54 | 3.59 | 3.59 | -0.22% | 759,912 |
| Nov 20, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | 0.84% | 1,165,207 |
| Nov 19, 2025 | 3.55 | 3.60 | 3.52 | 3.57 | 3.57 | 0.51% | 1,769,016 |
| Nov 18, 2025 | 3.65 | 3.66 | 3.53 | 3.55 | 3.55 | -2.52% | 1,601,075 |
| Nov 17, 2025 | 3.75 | 3.76 | 3.64 | 3.64 | 3.64 | -3.19% | 741,103 |
| Nov 14, 2025 | 3.87 | 3.90 | 3.72 | 3.76 | 3.76 | -0.90% | 1,433,487 |
| Nov 13, 2025 | 3.70 | 3.94 | 3.70 | 3.80 | 3.80 | 2.70% | 1,972,580 |
| Nov 12, 2025 | 3.72 | 3.78 | 3.67 | 3.70 | 3.70 | 0.49% | 985,684 |
| Nov 11, 2025 | 3.71 | 3.78 | 3.67 | 3.68 | 3.68 | -0.54% | 988,815 |
| Nov 10, 2025 | 3.76 | 3.81 | 3.68 | 3.70 | 3.70 | 0.05% | 1,255,306 |
| Nov 7, 2025 | 3.80 | 3.84 | 3.65 | 3.70 | 3.70 | -0.05% | 2,082,603 |
| Nov 6, 2025 | 3.88 | 3.89 | 3.63 | 3.70 | 3.70 | -4.00% | 3,325,525 |
| Nov 5, 2025 | 3.99 | 4.04 | 3.82 | 3.85 | 3.85 | -1.43% | 2,441,134 |
| Nov 4, 2025 | 4.30 | 4.30 | 3.87 | 3.91 | 3.91 | -7.78% | 5,405,589 |
| Nov 3, 2025 | 4.45 | 4.45 | 4.17 | 4.24 | 4.24 | -5.15% | 2,239,353 |
| Oct 31, 2025 | 4.70 | 5.07 | 4.45 | 4.47 | 4.47 | -4.12% | 3,463,628 |
| Oct 30, 2025 | 4.56 | 4.67 | 4.52 | 4.66 | 4.66 | 2.24% | 927,185 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -1.68% | 747,167 |
| Oct 28, 2025 | 4.54 | 4.74 | 4.44 | 4.64 | 4.64 | 2.61% | 2,122,527 |
| Oct 27, 2025 | 4.50 | 4.52 | 4.39 | 4.52 | 4.52 | 2.17% | 724,370 |
| Oct 24, 2025 | 4.40 | 4.54 | 4.32 | 4.42 | 4.42 | 1.10% | 2,410,410 |
| Oct 23, 2025 | 4.29 | 4.39 | 4.26 | 4.38 | 4.38 | 2.58% | 1,423,573 |
| Oct 22, 2025 | 4.25 | 4.29 | 4.15 | 4.27 | 4.27 | 1.57% | 874,273 |
| Oct 21, 2025 | 4.24 | 4.26 | 4.15 | 4.20 | 4.20 | -1.73% | 797,597 |
| Oct 20, 2025 | 4.37 | 4.40 | 4.26 | 4.27 | 4.27 | -2.51% | 964,020 |
| Oct 17, 2025 | 4.35 | 4.42 | 4.20 | 4.38 | 4.38 | 0.74% | 1,409,566 |
| Oct 16, 2025 | 4.31 | 4.40 | 4.30 | 4.35 | 4.35 | 0.93% | 571,801 |
| Oct 15, 2025 | 4.27 | 4.38 | 4.27 | 4.31 | 4.31 | 1.79% | 1,065,535 |
| Oct 14, 2025 | 4.36 | 4.42 | 4.24 | 4.24 | 4.24 | -2.13% | 736,129 |
| Oct 13, 2025 | 4.30 | 4.38 | 4.26 | 4.33 | 4.33 | 1.60% | 656,924 |
| Oct 10, 2025 | 4.45 | 4.48 | 4.26 | 4.26 | 4.26 | -3.97% | 2,354,531 |
| Oct 9, 2025 | 4.52 | 4.54 | 4.33 | 4.44 | 4.44 | -1.55% | 2,955,733 |
| Oct 8, 2025 | 4.91 | 4.94 | 4.46 | 4.51 | 4.51 | -8.90% | 3,801,453 |
| Oct 7, 2025 | 4.80 | 4.96 | 4.80 | 4.95 | 4.95 | 0.53% | 578,955 |
| Oct 6, 2025 | 4.85 | 4.93 | 4.79 | 4.92 | 4.92 | -0.04% | 1,243,143 |
| Oct 3, 2025 | 4.90 | 4.95 | 4.86 | 4.92 | 4.92 | 0.24% | 402,738 |
| Oct 2, 2025 | 4.76 | 4.92 | 4.71 | 4.91 | 4.91 | 5.23% | 820,817 |
| Oct 1, 2025 | 4.69 | 4.76 | 4.64 | 4.67 | 4.67 | -0.04% | 626,607 |
| Sep 30, 2025 | 4.80 | 4.87 | 4.62 | 4.67 | 4.67 | -3.31% | 835,255 |
| Sep 29, 2025 | 4.82 | 5.01 | 4.81 | 4.83 | 4.83 | 0.08% | 406,955 |
| Sep 26, 2025 | 4.78 | 4.84 | 4.66 | 4.82 | 4.82 | 1.26% | 836,915 |
| Sep 25, 2025 | 4.99 | 5.01 | 4.76 | 4.76 | 4.76 | -4.26% | 728,909 |
| Sep 24, 2025 | 4.95 | 5.00 | 4.87 | 4.98 | 4.98 | 0.48% | 666,670 |
| Sep 23, 2025 | 4.95 | 5.13 | 4.95 | 4.95 | 4.95 | 0.49% | 760,343 |
| Sep 22, 2025 | 5.08 | 5.10 | 4.89 | 4.93 | 4.93 | -2.13% | 1,056,327 |
| Sep 19, 2025 | 4.77 | 5.10 | 4.71 | 5.04 | 5.04 | 5.73% | 2,669,218 |
| Sep 18, 2025 | 4.67 | 4.80 | 4.56 | 4.76 | 4.76 | 2.15% | 1,332,676 |
| Sep 17, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 3.65% | 384,544 |
| Sep 16, 2025 | 4.42 | 4.56 | 4.42 | 4.50 | 4.50 | 2.13% | 1,482,826 |
| Sep 15, 2025 | 4.37 | 4.48 | 4.36 | 4.40 | 4.40 | 0.82% | 923,208 |
| Sep 12, 2025 | 4.52 | 4.55 | 4.37 | 4.37 | 4.37 | -3.62% | 1,055,745 |
| Sep 11, 2025 | 4.56 | 4.65 | 4.52 | 4.53 | 4.53 | -1.73% | 712,288 |
| Sep 10, 2025 | 4.70 | 4.70 | 4.59 | 4.61 | 4.61 | -0.52% | 321,258 |
| Sep 9, 2025 | 4.76 | 4.79 | 4.62 | 4.64 | 4.64 | -2.89% | 685,319 |
| Sep 8, 2025 | 4.69 | 4.84 | 4.69 | 4.77 | 4.77 | 1.70% | 413,151 |
| Sep 5, 2025 | 4.60 | 4.80 | 4.60 | 4.69 | 4.69 | 1.78% | 730,307 |
| Sep 4, 2025 | 4.50 | 4.64 | 4.50 | 4.61 | 4.61 | 2.26% | 617,700 |
| Sep 3, 2025 | 4.53 | 4.59 | 4.46 | 4.51 | 4.51 | 0.22% | 938,954 |
| Sep 2, 2025 | 4.81 | 4.81 | 4.50 | 4.50 | 4.50 | -2.85% | 1,216,971 |
| Sep 1, 2025 | 4.73 | 4.78 | 4.63 | 4.63 | 4.63 | -1.99% | 572,410 |
| Aug 29, 2025 | 4.70 | 4.77 | 4.67 | 4.73 | 4.73 | 0.30% | 670,180 |
| Aug 28, 2025 | 4.94 | 4.94 | 4.67 | 4.71 | 4.71 | -0.63% | 655,874 |
| Aug 27, 2025 | 4.80 | 4.86 | 4.73 | 4.74 | 4.74 | -0.88% | 623,870 |
| Aug 26, 2025 | 4.95 | 4.97 | 4.75 | 4.78 | 4.78 | -3.28% | 792,904 |
| Aug 25, 2025 | 4.90 | 4.99 | 4.89 | 4.95 | 4.95 | -0.72% | 462,290 |
| Aug 22, 2025 | 4.92 | 5.05 | 4.90 | 4.98 | 4.98 | 1.67% | 657,003 |
| Aug 21, 2025 | 4.94 | 4.98 | 4.84 | 4.90 | 4.90 | -0.28% | 426,840 |
| Aug 20, 2025 | 4.85 | 5.01 | 4.79 | 4.91 | 4.91 | 1.40% | 983,750 |
| Aug 19, 2025 | 4.57 | 4.90 | 4.57 | 4.85 | 4.85 | 5.44% | 983,389 |
| Aug 18, 2025 | 4.72 | 4.78 | 4.56 | 4.60 | 4.60 | -2.17% | 847,253 |
| Aug 15, 2025 | 4.69 | 4.76 | 4.68 | 4.70 | 4.70 | -0.17% | 537,993 |
| Aug 14, 2025 | 4.70 | 4.77 | 4.66 | 4.71 | 4.71 | -0.34% | 575,444 |
| Aug 13, 2025 | 4.69 | 4.74 | 4.55 | 4.72 | 4.72 | 0.60% | 1,194,407 |
| Aug 12, 2025 | 4.65 | 4.74 | 4.65 | 4.69 | 4.69 | 1.73% | 329,124 |
| Aug 11, 2025 | 4.93 | 4.93 | 4.61 | 4.61 | 4.61 | -5.02% | 947,549 |
| Aug 8, 2025 | 4.72 | 4.91 | 4.72 | 4.86 | 4.86 | 3.27% | 796,991 |
| Aug 7, 2025 | 4.66 | 4.81 | 4.65 | 4.70 | 4.70 | 1.51% | 349,821 |
| Aug 6, 2025 | 4.72 | 4.75 | 4.62 | 4.63 | 4.63 | -1.24% | 628,579 |
| Aug 5, 2025 | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | 1.21% | 541,180 |
| Aug 4, 2025 | 4.61 | 4.68 | 4.57 | 4.64 | 4.64 | 0.91% | 576,022 |
| Aug 1, 2025 | 4.55 | 4.64 | 4.52 | 4.59 | 4.59 | 1.32% | 855,668 |
| Jul 31, 2025 | 4.70 | 4.82 | 4.52 | 4.53 | 4.53 | -3.45% | 1,083,917 |
| Jul 30, 2025 | 4.75 | 4.85 | 4.69 | 4.70 | 4.70 | -0.68% | 895,370 |
| Jul 29, 2025 | 4.92 | 4.93 | 4.72 | 4.73 | 4.73 | -3.43% | 1,386,865 |
| Jul 28, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -1.25% | 613,791 |
| Jul 25, 2025 | 5.00 | 5.02 | 4.92 | 4.96 | 4.96 | -0.24% | 734,275 |
| Jul 24, 2025 | 5.07 | 5.27 | 4.95 | 4.97 | 4.97 | -1.39% | 1,159,730 |
| Jul 23, 2025 | 5.14 | 5.22 | 4.95 | 5.04 | 5.04 | -1.95% | 1,639,282 |
| Jul 22, 2025 | 5.06 | 5.15 | 4.93 | 5.14 | 5.14 | 1.78% | 942,064 |
| Jul 21, 2025 | 4.84 | 5.12 | 4.72 | 5.05 | 5.05 | 5.34% | 1,604,983 |