Nosa Plugs AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.62	0.62	0.59	0.61	0.61	-1.62%	56,683
Apr 27, 2026	0.62	0.62	0.58	0.62	0.62	-	74,859
Apr 24, 2026	0.61	0.62	0.57	0.62	0.62	1.31%	106,394
Apr 23, 2026	0.53	0.61	0.53	0.61	0.61	3.39%	232,973
Apr 22, 2026	0.62	0.62	0.58	0.59	0.59	-4.53%	168,102
Apr 21, 2026	0.62	0.62	0.58	0.62	0.62	0.65%	43,036
Apr 20, 2026	0.60	0.67	0.56	0.61	0.61	2.33%	353,780
Apr 17, 2026	0.62	0.62	0.55	0.60	0.60	-1.80%	524,627
Apr 16, 2026	0.56	0.61	0.53	0.61	0.61	8.33%	374,458
Apr 15, 2026	0.56	0.61	0.55	0.56	0.56	-5.84%	462,894
Apr 14, 2026	0.56	0.63	0.53	0.60	0.60	3.81%	351,411
Apr 13, 2026	0.59	0.63	0.53	0.58	0.58	-2.70%	393,880
Apr 10, 2026	0.53	0.67	0.52	0.59	0.59	9.01%	641,469
Apr 9, 2026	0.52	0.58	0.52	0.54	0.54	-1.09%	99,366
Apr 8, 2026	0.51	0.63	0.50	0.55	0.55	9.34%	446,354
Apr 7, 2026	0.52	0.52	0.48	0.50	0.50	-1.37%	482,989
Apr 2, 2026	0.50	0.55	0.50	0.51	0.51	-	28,706
Apr 1, 2026	0.52	0.55	0.51	0.51	0.51	-2.86%	190,007
Mar 31, 2026	0.52	0.53	0.51	0.53	0.53	-	31,996
Mar 30, 2026	0.52	0.56	0.51	0.53	0.53	0.38%	133,244
Mar 27, 2026	0.52	0.53	0.50	0.52	0.52	2.55%	56,610
Mar 26, 2026	0.52	0.52	0.50	0.51	0.51	-1.16%	71,430
Mar 25, 2026	0.56	0.56	0.52	0.52	0.52	-0.77%	262,882
Mar 24, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	39,907
Mar 23, 2026	0.52	0.55	0.52	0.55	0.55	2.25%	23,064
Mar 20, 2026	0.50	0.53	0.50	0.53	0.53	6.18%	180,246
Mar 19, 2026	0.50	0.52	0.49	0.50	0.50	-1.95%	300,379
Mar 18, 2026	0.51	0.52	0.50	0.51	0.51	-2.48%	466,916
Mar 17, 2026	0.52	0.53	0.50	0.53	0.53	0.38%	303,412
Mar 16, 2026	0.55	0.55	0.51	0.52	0.52	1.36%	170,450
Mar 13, 2026	0.52	0.53	0.50	0.52	0.52	-1.71%	107,491
Mar 12, 2026	0.54	0.54	0.51	0.53	0.53	-3.14%	307,310
Mar 11, 2026	0.54	0.56	0.53	0.54	0.54	1.50%	119,247
Mar 10, 2026	0.53	0.54	0.52	0.53	0.53	-1.11%	99,332
Mar 9, 2026	0.56	0.57	0.51	0.54	0.54	-3.05%	317,932
Mar 6, 2026	0.59	0.60	0.54	0.56	0.56	-5.11%	230,509
Mar 5, 2026	0.58	0.59	0.56	0.59	0.59	2.80%	174,697
Mar 4, 2026	0.59	0.60	0.56	0.57	0.57	-3.22%	238,883
Mar 3, 2026	0.59	0.61	0.59	0.59	0.59	-0.34%	119,425
Mar 2, 2026	0.62	0.65	0.59	0.59	0.59	-3.74%	241,376
Feb 27, 2026	0.62	0.62	0.59	0.62	0.62	-0.65%	128,703
Feb 26, 2026	0.61	0.63	0.58	0.62	0.62	-0.96%	163,299
Feb 25, 2026	0.62	0.64	0.60	0.63	0.63	1.79%	193,366
Feb 24, 2026	0.59	0.61	0.59	0.61	0.61	0.66%	51,317
Feb 23, 2026	0.61	0.61	0.57	0.61	0.61	0.33%	61,405
Feb 20, 2026	0.58	0.61	0.58	0.61	0.61	6.67%	56,234
Feb 19, 2026	0.57	0.57	0.55	0.57	0.57	0.71%	395,820
Feb 18, 2026	0.60	0.61	0.55	0.57	0.57	-5.35%	297,636
Feb 17, 2026	0.65	0.65	0.58	0.60	0.60	-0.50%	109,144
Feb 16, 2026	0.64	0.65	0.60	0.60	0.60	-3.38%	456,634
Feb 13, 2026	0.64	0.69	0.60	0.62	0.62	-0.48%	983,864
Feb 12, 2026	0.63	0.73	0.61	0.63	0.63	1.30%	567,695
Feb 11, 2026	0.64	0.64	0.61	0.62	0.62	-4.78%	240,408
Feb 10, 2026	0.66	0.66	0.62	0.65	0.65	-0.77%	495,814
Feb 9, 2026	0.63	0.68	0.61	0.65	0.65	-5.36%	816,695
Feb 6, 2026	0.64	0.69	0.59	0.69	0.69	11.83%	1,292,583
Feb 5, 2026	0.61	0.62	0.59	0.62	0.62	2.83%	80,461
Feb 4, 2026	0.61	0.64	0.60	0.60	0.60	-1.64%	238,481
Feb 3, 2026	0.60	0.64	0.59	0.61	0.61	-0.65%	521,922
Feb 2, 2026	0.64	0.64	0.59	0.61	0.61	4.07%	383,510
Jan 30, 2026	0.62	0.64	0.59	0.59	0.59	-4.84%	637,385
Jan 29, 2026	0.50	0.70	0.50	0.62	0.62	24.25%	3,302,151
Jan 28, 2026	0.51	0.52	0.49	0.50	0.50	0.71%	281,355
Jan 27, 2026	0.48	0.52	0.47	0.50	0.50	-4.16%	668,635
Jan 26, 2026	0.49	0.55	0.49	0.52	0.52	3.40%	114,479
Jan 23, 2026	0.50	0.51	0.50	0.50	0.50	-1.19%	148,682
Jan 22, 2026	0.49	0.52	0.49	0.51	0.51	1.20%	115,625
Jan 21, 2026	0.50	0.52	0.49	0.50	0.50	-1.96%	147,543
Jan 20, 2026	0.53	0.56	0.49	0.51	0.51	-1.73%	182,815
Jan 19, 2026	0.51	0.53	0.51	0.52	0.52	1.76%	64,406
Jan 16, 2026	0.51	0.54	0.50	0.51	0.51	-	290,810
Jan 15, 2026	0.54	0.54	0.50	0.51	0.51	-4.67%	174,526
Jan 14, 2026	0.53	0.58	0.52	0.54	0.54	-7.76%	227,606
Jan 13, 2026	0.52	0.58	0.50	0.58	0.58	9.02%	125,035
Jan 12, 2026	0.54	0.57	0.53	0.53	0.53	-4.49%	136,415
Jan 9, 2026	0.59	0.59	0.55	0.56	0.56	1.83%	77,654
Jan 8, 2026	0.56	0.57	0.53	0.55	0.55	-1.62%	239,486
Jan 7, 2026	0.58	0.60	0.54	0.56	0.56	-7.33%	163,641
Jan 5, 2026	0.58	0.62	0.57	0.60	0.60	3.63%	12,378
Jan 2, 2026	0.59	0.60	0.55	0.58	0.58	-4.61%	137,987
Dec 30, 2025	0.58	0.62	0.56	0.61	0.61	2.36%	71,369
Dec 29, 2025	0.62	0.64	0.58	0.59	0.59	-4.35%	89,514
Dec 23, 2025	0.56	0.62	0.56	0.62	0.62	4.73%	104,859
Dec 22, 2025	0.59	0.62	0.56	0.59	0.59	0.51%	250,699
Dec 19, 2025	0.60	0.60	0.54	0.59	0.59	4.25%	61,147
Dec 18, 2025	0.60	0.60	0.57	0.57	0.57	-6.61%	84,072
Dec 17, 2025	0.55	0.61	0.54	0.61	0.61	12.04%	262,542
Dec 16, 2025	0.54	0.55	0.50	0.54	0.54	0.19%	77,909
Dec 15, 2025	0.53	0.54	0.51	0.54	0.54	2.08%	125,846
Dec 12, 2025	0.55	0.55	0.50	0.53	0.53	5.60%	1,324,104
Dec 11, 2025	0.50	0.54	0.49	0.50	0.50	-	102,874
Dec 10, 2025	0.51	0.54	0.50	0.50	0.50	-5.30%	517,993
Dec 9, 2025	0.49	0.53	0.48	0.53	0.53	8.87%	781,171
Dec 8, 2025	0.50	0.50	0.48	0.49	0.49	-3.77%	642,551
Dec 5, 2025	0.53	0.53	0.49	0.50	0.50	-4.91%	1,277,768
Dec 4, 2025	0.57	0.61	0.53	0.53	0.53	-5.53%	241,903
Dec 3, 2025	0.61	0.61	0.55	0.56	0.56	-7.73%	52,455
Dec 2, 2025	0.51	0.61	0.50	0.61	0.61	18.29%	236,987
Dec 1, 2025	0.48	0.54	0.48	0.51	0.51	5.33%	231,040
Nov 28, 2025	0.53	0.53	0.48	0.49	0.49	-1.91%	159,479