Nolato AB (publ) (STO:NOLA.B)
Sweden
· Delayed Price · Currency is SEK 61.15
-0.95 (-1.53%)
At close: Dec 5, 2025
Nolato AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.35 | 62.35 | 61.10 | 61.15 | 61.15 | -1.53% | 93,900 |
| Dec 4, 2025 | 61.15 | 62.30 | 61.15 | 62.10 | 62.10 | 1.55% | 133,127 |
| Dec 3, 2025 | 60.15 | 61.15 | 60.15 | 61.15 | 61.15 | 1.66% | 201,417 |
| Dec 2, 2025 | 60.60 | 60.80 | 60.10 | 60.15 | 60.15 | -0.82% | 78,923 |
| Dec 1, 2025 | 61.00 | 61.30 | 60.35 | 60.65 | 60.65 | -0.90% | 188,502 |
| Nov 28, 2025 | 60.80 | 61.70 | 60.55 | 61.20 | 61.20 | 0.74% | 625,288 |
| Nov 27, 2025 | 60.45 | 61.15 | 60.30 | 60.75 | 60.75 | 0.58% | 147,872 |
| Nov 26, 2025 | 60.40 | 61.05 | 60.20 | 60.40 | 60.40 | -0.17% | 109,152 |
| Nov 25, 2025 | 60.15 | 60.60 | 59.35 | 60.50 | 60.50 | 0.08% | 94,524 |
| Nov 24, 2025 | 59.50 | 60.45 | 59.50 | 60.45 | 60.45 | 1.60% | 139,188 |
| Nov 21, 2025 | 59.25 | 59.50 | 58.05 | 59.50 | 59.50 | 0.42% | 89,865 |
| Nov 20, 2025 | 59.35 | 60.15 | 59.00 | 59.25 | 59.25 | 1.02% | 88,212 |
| Nov 19, 2025 | 57.95 | 59.05 | 57.75 | 58.65 | 58.65 | 1.21% | 126,678 |
| Nov 18, 2025 | 58.95 | 58.95 | 57.60 | 57.95 | 57.95 | -1.53% | 137,561 |
| Nov 17, 2025 | 59.60 | 59.85 | 58.85 | 58.85 | 58.85 | -1.26% | 119,589 |
| Nov 14, 2025 | 59.95 | 59.95 | 59.10 | 59.60 | 59.60 | -0.83% | 125,431 |
| Nov 13, 2025 | 62.15 | 62.15 | 60.00 | 60.10 | 60.10 | -2.20% | 129,593 |
| Nov 12, 2025 | 60.90 | 61.95 | 60.65 | 61.45 | 61.45 | 1.07% | 92,257 |
| Nov 11, 2025 | 59.90 | 60.80 | 59.90 | 60.80 | 60.80 | 1.33% | 65,555 |
| Nov 10, 2025 | 60.05 | 60.55 | 59.85 | 60.00 | 60.00 | 0.67% | 120,366 |
| Nov 7, 2025 | 59.70 | 60.35 | 59.35 | 59.60 | 59.60 | -0.50% | 206,777 |
| Nov 6, 2025 | 60.40 | 60.60 | 59.70 | 59.90 | 59.90 | -1.24% | 469,895 |
| Nov 5, 2025 | 60.65 | 60.70 | 59.70 | 60.65 | 60.65 | -0.25% | 107,571 |
| Nov 4, 2025 | 61.15 | 61.15 | 60.35 | 60.80 | 60.80 | -1.70% | 198,287 |
| Nov 3, 2025 | 63.30 | 63.30 | 61.70 | 61.85 | 61.85 | -1.51% | 210,675 |
| Oct 31, 2025 | 63.70 | 64.10 | 62.65 | 62.80 | 62.80 | -1.49% | 383,833 |
| Oct 30, 2025 | 62.40 | 63.75 | 62.00 | 63.75 | 63.75 | 2.25% | 214,749 |
| Oct 29, 2025 | 62.50 | 63.65 | 61.60 | 62.35 | 62.35 | -0.24% | 282,707 |
| Oct 28, 2025 | 61.50 | 64.65 | 60.45 | 62.50 | 62.50 | 1.63% | 713,799 |
| Oct 27, 2025 | 60.80 | 62.75 | 60.80 | 61.50 | 61.50 | 1.65% | 342,409 |
| Oct 24, 2025 | 59.95 | 60.90 | 59.95 | 60.50 | 60.50 | 1.17% | 123,382 |
| Oct 23, 2025 | 58.95 | 59.85 | 58.55 | 59.80 | 59.80 | 2.13% | 103,317 |
| Oct 22, 2025 | 58.60 | 58.65 | 58.10 | 58.55 | 58.55 | 0.26% | 193,174 |
| Oct 21, 2025 | 57.40 | 58.50 | 57.40 | 58.40 | 58.40 | 1.30% | 252,876 |
| Oct 20, 2025 | 57.65 | 58.00 | 57.15 | 57.65 | 57.65 | - | 106,248 |
| Oct 17, 2025 | 58.35 | 58.35 | 56.80 | 57.65 | 57.65 | -1.45% | 124,741 |
| Oct 16, 2025 | 58.75 | 58.85 | 58.15 | 58.50 | 58.50 | 0.17% | 99,116 |
| Oct 15, 2025 | 58.00 | 58.65 | 57.65 | 58.40 | 58.40 | 1.13% | 207,642 |
| Oct 14, 2025 | 58.25 | 58.55 | 57.60 | 57.75 | 57.75 | -1.20% | 136,983 |
| Oct 13, 2025 | 58.90 | 59.10 | 57.75 | 58.45 | 58.45 | -0.76% | 93,704 |
| Oct 10, 2025 | 59.00 | 60.25 | 58.90 | 58.90 | 58.90 | -1.34% | 99,575 |
| Oct 9, 2025 | 60.50 | 60.65 | 58.95 | 59.70 | 59.70 | -1.32% | 386,141 |
| Oct 8, 2025 | 61.70 | 61.70 | 60.00 | 60.50 | 60.50 | -1.71% | 130,462 |
| Oct 7, 2025 | 60.40 | 61.60 | 60.15 | 61.55 | 61.55 | 1.99% | 1,016,716 |
| Oct 6, 2025 | 59.95 | 60.70 | 59.70 | 60.35 | 60.35 | 0.25% | 155,483 |
| Oct 3, 2025 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 1.78% | 181,526 |
| Oct 2, 2025 | 58.65 | 60.20 | 58.65 | 59.15 | 59.15 | 0.85% | 143,513 |
| Oct 1, 2025 | 58.90 | 59.15 | 58.30 | 58.65 | 58.65 | -0.42% | 87,634 |
| Sep 30, 2025 | 58.40 | 58.90 | 57.95 | 58.90 | 58.90 | 0.68% | 169,262 |
| Sep 29, 2025 | 58.55 | 59.35 | 58.30 | 58.50 | 58.50 | -0.09% | 79,714 |
| Sep 26, 2025 | 58.25 | 58.85 | 57.70 | 58.55 | 58.55 | 1.12% | 218,996 |
| Sep 25, 2025 | 57.95 | 58.45 | 56.90 | 57.90 | 57.90 | - | 210,469 |
| Sep 24, 2025 | 59.70 | 59.80 | 57.75 | 57.90 | 57.90 | -4.06% | 569,916 |
| Sep 23, 2025 | 60.25 | 61.20 | 60.25 | 60.35 | 60.35 | 0.08% | 116,701 |
| Sep 22, 2025 | 60.10 | 60.80 | 60.00 | 60.30 | 60.30 | -0.08% | 100,219 |
| Sep 19, 2025 | 60.75 | 60.85 | 59.95 | 60.35 | 60.35 | -0.74% | 284,339 |
| Sep 18, 2025 | 59.90 | 60.90 | 59.90 | 60.80 | 60.80 | 0.83% | 109,022 |
| Sep 17, 2025 | 60.70 | 61.00 | 60.00 | 60.30 | 60.30 | -0.66% | 80,927 |
| Sep 16, 2025 | 60.75 | 61.50 | 60.60 | 60.70 | 60.70 | -0.08% | 111,809 |
| Sep 15, 2025 | 60.95 | 61.50 | 60.55 | 60.75 | 60.75 | -0.16% | 74,272 |
| Sep 12, 2025 | 59.90 | 61.40 | 59.30 | 60.85 | 60.85 | 1.50% | 340,297 |
| Sep 11, 2025 | 60.35 | 60.75 | 59.70 | 59.95 | 59.95 | -0.66% | 79,435 |
| Sep 10, 2025 | 61.05 | 61.65 | 60.20 | 60.35 | 60.35 | -0.82% | 152,538 |
| Sep 9, 2025 | 60.65 | 61.05 | 60.30 | 60.85 | 60.85 | 0.50% | 154,518 |
| Sep 8, 2025 | 59.70 | 60.65 | 59.65 | 60.55 | 60.55 | 1.51% | 201,640 |
| Sep 5, 2025 | 59.25 | 60.25 | 58.40 | 59.65 | 59.65 | 2.14% | 198,373 |
| Sep 4, 2025 | 56.85 | 58.65 | 56.80 | 58.40 | 58.40 | 2.73% | 310,732 |
| Sep 3, 2025 | 55.90 | 57.50 | 55.80 | 56.85 | 56.85 | 1.97% | 1,172,045 |
| Sep 2, 2025 | 58.35 | 58.50 | 55.45 | 55.75 | 55.75 | -4.62% | 554,117 |
| Sep 1, 2025 | 57.75 | 58.45 | 57.35 | 58.45 | 58.45 | 0.69% | 378,161 |
| Aug 29, 2025 | 57.65 | 58.50 | 57.60 | 58.05 | 58.05 | 0.69% | 262,256 |
| Aug 28, 2025 | 58.35 | 58.70 | 57.35 | 57.65 | 57.65 | -1.20% | 1,613,395 |
| Aug 27, 2025 | 58.15 | 58.55 | 57.40 | 58.35 | 58.35 | 0.86% | 160,234 |
| Aug 26, 2025 | 57.65 | 58.45 | 57.65 | 57.85 | 57.85 | -0.86% | 499,297 |
| Aug 25, 2025 | 58.35 | 58.90 | 57.95 | 58.35 | 58.35 | -0.26% | 76,984 |
| Aug 22, 2025 | 57.35 | 58.65 | 57.00 | 58.50 | 58.50 | 2.63% | 402,255 |
| Aug 21, 2025 | 57.00 | 57.15 | 56.30 | 57.00 | 57.00 | - | 227,264 |
| Aug 20, 2025 | 57.25 | 57.35 | 56.85 | 57.00 | 57.00 | -0.44% | 77,102 |
| Aug 19, 2025 | 56.15 | 57.30 | 56.10 | 57.25 | 57.25 | 1.96% | 90,749 |
| Aug 18, 2025 | 57.00 | 57.05 | 56.00 | 56.15 | 56.15 | -1.49% | 96,179 |
| Aug 15, 2025 | 57.05 | 57.60 | 56.70 | 57.00 | 57.00 | 0.71% | 97,056 |
| Aug 14, 2025 | 57.00 | 57.15 | 56.50 | 56.60 | 56.60 | -0.79% | 100,816 |
| Aug 13, 2025 | 57.50 | 57.55 | 56.80 | 57.05 | 57.05 | -0.78% | 82,093 |
| Aug 12, 2025 | 57.00 | 57.70 | 56.95 | 57.50 | 57.50 | 0.44% | 135,357 |
| Aug 11, 2025 | 57.80 | 57.80 | 57.05 | 57.25 | 57.25 | -0.43% | 75,860 |
| Aug 8, 2025 | 57.25 | 58.20 | 57.25 | 57.50 | 57.50 | - | 97,611 |
| Aug 7, 2025 | 57.50 | 57.90 | 57.20 | 57.50 | 57.50 | - | 173,711 |
| Aug 6, 2025 | 57.60 | 57.95 | 57.15 | 57.50 | 57.50 | -0.17% | 136,273 |
| Aug 5, 2025 | 57.30 | 57.90 | 56.85 | 57.60 | 57.60 | 1.23% | 282,843 |
| Aug 4, 2025 | 56.90 | 57.20 | 56.10 | 56.90 | 56.90 | 0.09% | 189,520 |
| Aug 1, 2025 | 58.05 | 58.05 | 56.60 | 56.85 | 56.85 | -2.07% | 190,577 |
| Jul 31, 2025 | 58.55 | 59.45 | 58.00 | 58.05 | 58.05 | -0.94% | 150,116 |
| Jul 30, 2025 | 59.60 | 60.00 | 58.45 | 58.60 | 58.60 | -0.68% | 106,159 |
| Jul 29, 2025 | 59.60 | 61.40 | 59.00 | 59.00 | 59.00 | -0.84% | 61,143 |
| Jul 28, 2025 | 60.35 | 61.05 | 59.30 | 59.50 | 59.50 | -1.24% | 102,394 |
| Jul 25, 2025 | 60.30 | 60.55 | 59.85 | 60.25 | 60.25 | -0.17% | 138,061 |
| Jul 24, 2025 | 60.75 | 61.45 | 60.05 | 60.35 | 60.35 | -0.41% | 276,168 |
| Jul 23, 2025 | 59.00 | 60.85 | 59.00 | 60.60 | 60.60 | 2.71% | 534,975 |
| Jul 22, 2025 | 61.10 | 61.10 | 58.70 | 59.00 | 59.00 | -3.12% | 179,926 |
| Jul 21, 2025 | 61.45 | 61.50 | 60.05 | 60.90 | 60.90 | -0.90% | 226,785 |