Skip to main content
Nosa Plugs AB (STO:NOSA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.557
-0.030 (-5.11%)
At close: Mar 6, 2026

Nosa Plugs AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.590.600.540.560.56-5.11%230,509
Mar 5, 20260.580.590.560.590.592.80%174,697
Mar 4, 20260.590.600.560.570.57-3.22%238,883
Mar 3, 20260.590.610.590.590.59-0.34%119,425
Mar 2, 20260.620.650.590.590.59-3.74%241,376
Feb 27, 20260.620.620.590.620.62-0.65%128,703
Feb 26, 20260.610.630.580.620.62-0.96%163,299
Feb 25, 20260.620.640.600.630.631.79%193,366
Feb 24, 20260.590.610.590.610.610.66%51,317
Feb 23, 20260.610.610.570.610.610.33%61,405
Feb 20, 20260.580.610.580.610.616.67%56,234
Feb 19, 20260.570.570.550.570.570.71%395,820
Feb 18, 20260.600.610.550.570.57-5.35%297,636
Feb 17, 20260.650.650.580.600.60-0.50%109,144
Feb 16, 20260.640.650.600.600.60-3.38%456,634
Feb 13, 20260.640.690.600.620.62-0.48%983,864
Feb 12, 20260.630.730.610.630.631.30%567,695
Feb 11, 20260.640.640.610.620.62-4.78%240,408
Feb 10, 20260.660.660.620.650.65-0.77%495,814
Feb 9, 20260.630.680.610.650.65-5.36%816,695
Feb 6, 20260.640.690.590.690.6911.83%1,292,583
Feb 5, 20260.610.620.590.620.622.83%80,461
Feb 4, 20260.610.640.600.600.60-1.64%238,481
Feb 3, 20260.600.640.590.610.61-0.65%521,922
Feb 2, 20260.640.640.590.610.614.07%383,510
Jan 30, 20260.620.640.590.590.59-4.84%637,385
Jan 29, 20260.500.700.500.620.6224.25%3,302,151
Jan 28, 20260.510.520.490.500.500.71%281,355
Jan 27, 20260.480.520.470.500.50-4.16%668,635
Jan 26, 20260.490.550.490.520.523.40%114,479
Jan 23, 20260.500.510.500.500.50-1.19%148,682
Jan 22, 20260.490.520.490.510.511.20%115,625
Jan 21, 20260.500.520.490.500.50-1.96%147,543
Jan 20, 20260.530.560.490.510.51-1.73%182,815
Jan 19, 20260.510.530.510.520.521.76%64,406
Jan 16, 20260.510.540.500.510.51-290,810
Jan 15, 20260.540.540.500.510.51-4.67%174,526
Jan 14, 20260.530.580.520.540.54-7.76%227,606
Jan 13, 20260.520.580.500.580.589.02%125,035
Jan 12, 20260.540.570.530.530.53-4.49%136,415
Jan 9, 20260.590.590.550.560.561.83%77,654
Jan 8, 20260.560.570.530.550.55-1.62%239,486
Jan 7, 20260.580.600.540.560.56-7.33%163,641
Jan 5, 20260.580.620.570.600.603.63%12,378
Jan 2, 20260.590.600.550.580.58-4.61%137,987
Dec 30, 20250.580.620.560.610.612.36%71,369
Dec 29, 20250.620.640.580.590.59-4.35%89,514
Dec 23, 20250.560.620.560.620.624.73%104,859
Dec 22, 20250.590.620.560.590.590.51%250,699
Dec 19, 20250.600.600.540.590.594.25%61,147
Dec 18, 20250.600.600.570.570.57-6.61%84,072
Dec 17, 20250.550.610.540.610.6112.04%262,542
Dec 16, 20250.540.550.500.540.540.19%77,909
Dec 15, 20250.530.540.510.540.542.08%125,846
Dec 12, 20250.550.550.500.530.535.60%1,324,104
Dec 11, 20250.500.540.490.500.50-102,874
Dec 10, 20250.510.540.500.500.50-5.30%517,993
Dec 9, 20250.490.530.480.530.538.87%781,171
Dec 8, 20250.500.500.480.490.49-3.77%642,551
Dec 5, 20250.530.530.490.500.50-4.91%1,277,768
Dec 4, 20250.570.610.530.530.53-5.53%241,903
Dec 3, 20250.610.610.550.560.56-7.73%52,455
Dec 2, 20250.510.610.500.610.6118.29%236,987
Dec 1, 20250.480.540.480.510.515.33%231,040
Nov 28, 20250.530.530.480.490.49-1.91%159,479
Nov 27, 20250.530.530.490.500.50-3.59%331,423
Nov 26, 20250.510.520.500.520.521.78%155,312
Nov 25, 20250.510.610.510.510.51-3.61%243,014
Nov 24, 20250.540.540.500.530.53-2.05%62,769
Nov 21, 20250.500.540.500.540.546.34%69,158
Nov 20, 20250.510.520.500.510.51-3.26%56,307
Nov 19, 20250.520.540.520.520.520.38%54,823
Nov 18, 20250.540.540.480.520.52-3.17%396,789
Nov 17, 20250.500.540.490.540.546.97%176,794
Nov 14, 20250.520.520.490.500.50-3.09%438,840
Nov 13, 20250.500.540.500.520.522.57%491,838
Nov 12, 20250.530.570.510.510.511.41%526,496
Nov 11, 20250.570.600.480.500.50-12.78%1,356,333
Nov 10, 20250.630.630.570.570.57-8.93%745,069
Nov 7, 20250.670.670.570.630.63-8.33%632,224
Nov 6, 20250.690.700.660.680.68-1.16%182,714
Nov 5, 20250.730.730.690.690.69-3.89%201,553
Nov 4, 20250.700.720.680.720.725.73%254,049
Nov 3, 20250.700.700.680.680.68-2.01%163,490
Oct 31, 20250.700.720.690.700.70-226,687
Oct 30, 20250.700.720.670.700.70-377,380
Oct 29, 20250.670.700.670.700.702.36%192,153
Oct 28, 20250.690.700.670.680.68-1.02%240,867
Oct 27, 20250.680.740.680.690.690.88%133,031
Oct 24, 20250.690.690.670.680.68-0.73%293,616
Oct 23, 20250.700.700.670.690.690.74%150,195
Oct 22, 20250.700.700.670.680.68-2.86%220,064
Oct 21, 20250.680.700.670.700.702.94%355,324
Oct 20, 20250.680.700.670.680.68-2.86%157,004
Oct 17, 20250.670.700.650.700.703.70%260,419
Oct 16, 20250.680.690.670.680.68-0.59%166,406
Oct 15, 20250.710.710.670.680.68-0.59%33,688
Oct 14, 20250.680.700.660.680.68-0.15%136,868
Oct 13, 20250.710.710.670.680.68-2.01%110,055
Oct 10, 20250.670.730.650.700.703.56%730,990