Nobia AB (publ) (STO:NOBI)
Sweden
· Delayed Price · Currency is SEK 2.218
-0.090 (-3.90%)
Mar 9, 2026, 5:29 PM CET
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.26 | 2.27 | 2.19 | 2.22 | 2.22 | -3.90% | 12,659,350 |
| Mar 6, 2026 | 2.41 | 2.46 | 2.29 | 2.31 | 2.31 | -5.33% | 17,685,100 |
| Mar 5, 2026 | 2.40 | 2.47 | 2.39 | 2.44 | 2.44 | -0.81% | 7,826,495 |
| Mar 4, 2026 | 2.38 | 2.46 | 2.35 | 2.46 | 2.46 | 3.10% | 4,582,269 |
| Mar 3, 2026 | 2.46 | 2.46 | 2.35 | 2.38 | 2.38 | -2.45% | 3,319,261 |
| Mar 2, 2026 | 2.40 | 2.54 | 2.40 | 2.44 | 2.44 | -0.49% | 6,532,051 |
| Feb 27, 2026 | 2.42 | 2.48 | 2.40 | 2.46 | 2.46 | 2.33% | 3,909,161 |
| Feb 26, 2026 | 2.38 | 2.45 | 2.37 | 2.40 | 2.40 | 0.67% | 2,978,372 |
| Feb 25, 2026 | 2.44 | 2.46 | 2.38 | 2.38 | 2.38 | -3.09% | 3,670,200 |
| Feb 24, 2026 | 2.60 | 2.60 | 2.37 | 2.46 | 2.46 | -5.38% | 5,694,606 |
| Feb 23, 2026 | 2.64 | 2.69 | 2.60 | 2.60 | 2.60 | -1.81% | 1,431,927 |
| Feb 20, 2026 | 2.67 | 2.72 | 2.59 | 2.65 | 2.65 | 1.77% | 2,236,331 |
| Feb 19, 2026 | 3.07 | 3.07 | 2.50 | 2.60 | 2.60 | -29.87% | 4,035,833 |
| Feb 18, 2026 | 3.52 | 3.72 | 3.49 | 3.71 | 2.64 | 5.58% | 3,734,256 |
| Feb 17, 2026 | 3.60 | 3.68 | 3.51 | 3.51 | 2.50 | -3.51% | 1,948,445 |
| Feb 16, 2026 | 3.76 | 3.76 | 3.60 | 3.64 | 2.59 | -4.11% | 1,502,782 |
| Feb 13, 2026 | 3.71 | 3.81 | 3.66 | 3.80 | 2.70 | 2.43% | 1,221,456 |
| Feb 12, 2026 | 3.65 | 3.77 | 3.59 | 3.71 | 2.64 | -0.22% | 1,821,051 |
| Feb 11, 2026 | 3.77 | 3.83 | 3.50 | 3.72 | 2.64 | -5.35% | 4,916,815 |
| Feb 10, 2026 | 3.79 | 4.00 | 3.78 | 3.93 | 2.79 | 3.59% | 1,681,724 |
| Feb 9, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 2.69 | -1.56% | 873,729 |
| Feb 6, 2026 | 3.89 | 3.89 | 3.77 | 3.85 | 2.74 | -0.98% | 1,011,661 |
| Feb 5, 2026 | 3.98 | 4.05 | 3.82 | 3.89 | 2.76 | -1.32% | 1,410,692 |
| Feb 4, 2026 | 3.90 | 4.01 | 3.82 | 3.94 | 2.80 | 1.29% | 1,501,777 |
| Feb 3, 2026 | 3.90 | 3.92 | 3.80 | 3.89 | 2.77 | -0.26% | 835,229 |
| Feb 2, 2026 | 3.80 | 3.95 | 3.78 | 3.90 | 2.77 | 1.35% | 1,780,977 |
| Jan 30, 2026 | 3.80 | 3.85 | 3.78 | 3.85 | 2.74 | -0.16% | 277,585 |
| Jan 29, 2026 | 3.88 | 4.03 | 3.73 | 3.85 | 2.74 | 0.16% | 9,945,709 |
| Jan 28, 2026 | 3.99 | 4.00 | 3.85 | 3.85 | 2.74 | -2.83% | 1,085,289 |
| Jan 27, 2026 | 3.93 | 3.97 | 3.90 | 3.96 | 2.82 | 0.76% | 562,953 |
| Jan 26, 2026 | 4.02 | 4.03 | 3.87 | 3.93 | 2.79 | -1.75% | 906,190 |
| Jan 23, 2026 | 3.93 | 4.03 | 3.89 | 4.00 | 2.84 | 0.91% | 1,805,463 |
| Jan 22, 2026 | 3.81 | 4.01 | 3.75 | 3.96 | 2.82 | 5.65% | 3,155,950 |
| Jan 21, 2026 | 3.46 | 3.80 | 3.45 | 3.75 | 2.67 | 8.82% | 2,032,431 |
| Jan 20, 2026 | 3.51 | 3.55 | 3.45 | 3.45 | 2.45 | -1.49% | 1,358,648 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.45 | 3.50 | 2.49 | -2.67% | 2,372,538 |
| Jan 16, 2026 | 3.70 | 3.75 | 3.58 | 3.60 | 2.56 | -3.23% | 3,103,339 |
| Jan 15, 2026 | 3.81 | 3.83 | 3.58 | 3.72 | 2.64 | -2.47% | 7,691,215 |
| Jan 14, 2026 | 4.14 | 4.14 | 3.60 | 3.81 | 2.71 | -27.01% | 19,492,840 |
| Jan 13, 2026 | 5.10 | 5.24 | 5.10 | 5.22 | 3.71 | 2.76% | 2,523,240 |
| Jan 12, 2026 | 4.91 | 5.09 | 4.83 | 5.08 | 3.61 | 2.96% | 2,622,888 |
| Jan 9, 2026 | 4.65 | 4.96 | 4.63 | 4.93 | 3.51 | 6.43% | 3,117,939 |
| Jan 8, 2026 | 4.56 | 4.67 | 4.53 | 4.64 | 3.30 | 1.09% | 1,025,197 |
| Jan 7, 2026 | 4.35 | 4.59 | 4.35 | 4.59 | 3.26 | 5.67% | 1,605,560 |
| Jan 5, 2026 | 4.36 | 4.42 | 4.33 | 4.34 | 3.09 | -0.41% | 465,941 |
| Jan 2, 2026 | 4.33 | 4.41 | 4.29 | 4.36 | 3.10 | 1.11% | 1,225,066 |
| Dec 30, 2025 | 4.29 | 4.34 | 4.27 | 4.31 | 3.06 | 0.84% | 586,485 |
| Dec 29, 2025 | 4.16 | 4.29 | 4.12 | 4.27 | 3.04 | 3.24% | 974,387 |
| Dec 23, 2025 | 4.05 | 4.16 | 4.04 | 4.14 | 2.94 | 2.22% | 1,218,309 |
| Dec 22, 2025 | 4.06 | 4.12 | 3.98 | 4.05 | 2.88 | -0.15% | 480,353 |
| Dec 19, 2025 | 4.14 | 4.15 | 4.05 | 4.06 | 2.88 | -2.36% | 467,979 |
| Dec 18, 2025 | 4.20 | 4.21 | 4.02 | 4.15 | 2.95 | -1.14% | 806,259 |
| Dec 17, 2025 | 4.19 | 4.24 | 4.16 | 4.20 | 2.99 | 0.14% | 437,263 |
| Dec 16, 2025 | 4.16 | 4.24 | 4.16 | 4.20 | 2.98 | -0.80% | 838,983 |
| Dec 15, 2025 | 4.24 | 4.28 | 4.14 | 4.23 | 3.01 | -0.09% | 1,160,044 |
| Dec 12, 2025 | 4.12 | 4.27 | 4.12 | 4.23 | 3.01 | 2.77% | 1,691,147 |
| Dec 11, 2025 | 4.04 | 4.15 | 4.03 | 4.12 | 2.93 | 2.03% | 747,603 |
| Dec 10, 2025 | 4.05 | 4.10 | 4.01 | 4.04 | 2.87 | -0.20% | 929,571 |
| Dec 9, 2025 | 4.00 | 4.06 | 3.94 | 4.05 | 2.88 | 0.45% | 637,420 |
| Dec 8, 2025 | 4.10 | 4.12 | 3.99 | 4.03 | 2.86 | -1.71% | 944,748 |
| Dec 5, 2025 | 4.19 | 4.23 | 3.97 | 4.10 | 2.91 | -1.91% | 1,606,961 |
| Dec 4, 2025 | 4.11 | 4.20 | 4.11 | 4.18 | 2.97 | 1.90% | 644,912 |
| Dec 3, 2025 | 4.13 | 4.18 | 4.09 | 4.10 | 2.92 | -0.05% | 476,706 |
| Dec 2, 2025 | 4.18 | 4.20 | 4.08 | 4.10 | 2.92 | -1.30% | 602,585 |
| Dec 1, 2025 | 4.05 | 4.20 | 4.00 | 4.16 | 2.95 | 3.08% | 1,488,374 |
| Nov 28, 2025 | 4.05 | 4.12 | 4.02 | 4.03 | 2.87 | -0.15% | 981,896 |
| Nov 27, 2025 | 3.87 | 4.05 | 3.87 | 4.04 | 2.87 | 4.45% | 902,443 |
| Nov 26, 2025 | 3.79 | 3.88 | 3.79 | 3.87 | 2.75 | 1.05% | 801,298 |
| Nov 25, 2025 | 3.79 | 3.85 | 3.70 | 3.83 | 2.72 | 2.63% | 1,467,995 |
| Nov 24, 2025 | 3.59 | 3.73 | 3.59 | 3.73 | 2.65 | 3.79% | 1,060,716 |
| Nov 21, 2025 | 3.62 | 3.66 | 3.54 | 3.59 | 2.55 | -0.22% | 759,912 |
| Nov 20, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 2.56 | 0.84% | 1,165,207 |
| Nov 19, 2025 | 3.55 | 3.60 | 3.52 | 3.57 | 2.54 | 0.51% | 1,769,016 |
| Nov 18, 2025 | 3.65 | 3.66 | 3.53 | 3.55 | 2.53 | -2.52% | 1,601,075 |
| Nov 17, 2025 | 3.75 | 3.76 | 3.64 | 3.64 | 2.59 | -3.19% | 741,103 |
| Nov 14, 2025 | 3.87 | 3.90 | 3.72 | 3.76 | 2.68 | -0.90% | 1,433,487 |
| Nov 13, 2025 | 3.70 | 3.94 | 3.70 | 3.80 | 2.70 | 2.70% | 1,972,580 |
| Nov 12, 2025 | 3.72 | 3.78 | 3.67 | 3.70 | 2.63 | 0.49% | 985,684 |
| Nov 11, 2025 | 3.71 | 3.78 | 3.67 | 3.68 | 2.62 | -0.54% | 988,815 |
| Nov 10, 2025 | 3.76 | 3.81 | 3.68 | 3.70 | 2.63 | 0.05% | 1,255,306 |
| Nov 7, 2025 | 3.80 | 3.84 | 3.65 | 3.70 | 2.63 | -0.05% | 2,082,603 |
| Nov 6, 2025 | 3.88 | 3.89 | 3.63 | 3.70 | 2.63 | -4.00% | 3,325,525 |
| Nov 5, 2025 | 3.99 | 4.04 | 3.82 | 3.85 | 2.74 | -1.43% | 2,441,134 |
| Nov 4, 2025 | 4.30 | 4.30 | 3.87 | 3.91 | 2.78 | -7.78% | 5,405,589 |
| Nov 3, 2025 | 4.45 | 4.45 | 4.17 | 4.24 | 3.01 | -5.15% | 2,239,353 |
| Oct 31, 2025 | 4.70 | 5.07 | 4.45 | 4.47 | 3.18 | -4.12% | 3,463,628 |
| Oct 30, 2025 | 4.56 | 4.67 | 4.52 | 4.66 | 3.31 | 2.24% | 927,185 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.52 | 4.56 | 3.24 | -1.68% | 747,167 |
| Oct 28, 2025 | 4.54 | 4.74 | 4.44 | 4.64 | 3.30 | 2.61% | 2,122,527 |
| Oct 27, 2025 | 4.50 | 4.52 | 4.39 | 4.52 | 3.21 | 2.17% | 724,370 |
| Oct 24, 2025 | 4.40 | 4.54 | 4.32 | 4.42 | 3.15 | 1.10% | 2,410,410 |
| Oct 23, 2025 | 4.29 | 4.39 | 4.26 | 4.38 | 3.11 | 2.58% | 1,423,573 |
| Oct 22, 2025 | 4.25 | 4.29 | 4.15 | 4.27 | 3.03 | 1.57% | 874,273 |
| Oct 21, 2025 | 4.24 | 4.26 | 4.15 | 4.20 | 2.99 | -1.73% | 797,597 |
| Oct 20, 2025 | 4.37 | 4.40 | 4.26 | 4.27 | 3.04 | -2.51% | 964,020 |
| Oct 17, 2025 | 4.35 | 4.42 | 4.20 | 4.38 | 3.12 | 0.74% | 1,409,566 |
| Oct 16, 2025 | 4.31 | 4.40 | 4.30 | 4.35 | 3.09 | 0.93% | 571,801 |
| Oct 15, 2025 | 4.27 | 4.38 | 4.27 | 4.31 | 3.07 | 1.79% | 1,065,535 |
| Oct 14, 2025 | 4.36 | 4.42 | 4.24 | 4.24 | 3.01 | -2.13% | 736,129 |
| Oct 13, 2025 | 4.30 | 4.38 | 4.26 | 4.33 | 3.08 | 1.60% | 656,924 |