Skip to main content
Nyab AB (publ) (STO:NYAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
5.93
-0.07 (-1.17%)
At close: Mar 6, 2026

Nyab AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.076.185.895.935.93-1.17%8,424,846
Mar 5, 20266.096.136.006.006.00-0.99%501,161
Mar 4, 20266.026.135.996.066.060.83%564,261
Mar 3, 20266.096.165.956.016.01-0.83%822,856
Mar 2, 20266.166.196.046.066.06-3.04%832,723
Feb 27, 20266.186.296.156.256.251.63%525,591
Feb 26, 20266.146.266.106.156.15-0.49%519,358
Feb 25, 20266.136.376.136.186.18-526,631
Feb 24, 20266.256.276.106.186.18-0.32%3,659,857
Feb 23, 20266.306.416.206.206.20-1.43%825,659
Feb 20, 20266.386.456.266.296.29-0.79%568,258
Feb 19, 20266.496.526.256.346.34-1.71%1,230,663
Feb 18, 20266.336.566.256.456.455.22%2,950,667
Feb 17, 20266.066.185.976.136.131.16%698,260
Feb 16, 20266.056.205.946.066.060.83%1,448,656
Feb 13, 20265.856.055.856.016.013.62%885,616
Feb 12, 20265.966.095.755.805.80-3.33%2,663,389
Feb 11, 20266.026.095.966.006.00-0.33%509,984
Feb 10, 20265.976.065.956.026.021.18%519,652
Feb 9, 20265.965.995.885.955.950.85%274,626
Feb 6, 20265.896.005.885.905.90-0.51%319,080
Feb 5, 20265.955.995.805.935.93-1.00%1,633,021
Feb 4, 20265.945.995.905.995.990.84%504,106
Feb 3, 20265.956.015.935.945.94-0.17%266,339
Feb 2, 20266.006.015.905.955.950.17%704,411
Jan 30, 20265.926.035.905.945.940.85%587,991
Jan 29, 20265.945.995.885.895.89-0.67%413,530
Jan 28, 20265.935.995.925.935.93-0.17%218,860
Jan 27, 20265.985.995.905.945.94-0.67%248,338
Jan 26, 20266.016.055.935.985.98-0.17%319,335
Jan 23, 20266.056.085.975.995.990.67%493,799
Jan 22, 20265.926.055.925.955.951.54%679,841
Jan 21, 20265.885.945.805.865.86-1.18%584,168
Jan 20, 20265.946.025.815.935.93-0.17%376,917
Jan 19, 20266.026.055.905.945.94-2.30%514,746
Jan 16, 20266.106.156.006.086.080.50%384,265
Jan 15, 20266.056.186.016.056.05-0.17%446,282
Jan 14, 20266.226.226.006.066.06-2.57%450,736
Jan 13, 20266.076.326.066.226.222.64%869,206
Jan 12, 20265.996.145.996.066.061.34%395,119
Jan 9, 20266.096.145.965.985.98-1.48%693,676
Jan 8, 20266.076.106.006.076.070.17%310,516
Jan 7, 20266.016.075.946.066.061.00%593,797
Jan 5, 20265.996.105.946.006.000.17%448,836
Jan 2, 20266.036.105.985.995.99-0.66%501,743
Dec 30, 20256.076.135.966.036.030.50%790,126
Dec 29, 20256.006.065.936.006.000.33%498,617
Dec 23, 20255.936.065.895.985.980.34%527,953
Dec 22, 20255.986.015.855.965.96-0.33%295,833
Dec 19, 20256.006.005.845.985.980.34%321,115
Dec 18, 20255.875.965.815.965.960.34%502,273
Dec 17, 20255.966.105.875.945.94-1.00%277,812
Dec 16, 20256.046.085.946.006.00-0.33%246,757
Dec 15, 20255.946.105.946.026.021.01%537,570
Dec 12, 20256.076.185.965.965.96-1.81%357,221
Dec 11, 20255.886.125.846.076.073.76%1,364,335
Dec 10, 20255.935.945.825.855.85-0.51%337,492
Dec 9, 20255.885.945.815.885.880.34%612,909
Dec 8, 20255.915.975.765.865.86-0.68%751,814
Dec 5, 20255.916.205.865.905.900.34%1,019,318
Dec 4, 20255.735.905.665.885.882.44%838,791
Dec 3, 20255.785.885.665.745.74-346,986
Dec 2, 20255.825.905.735.745.74-1.54%574,966
Dec 1, 20255.875.935.705.835.83-0.51%448,121
Nov 28, 20255.885.965.795.865.86-0.51%278,378
Nov 27, 20255.865.955.855.895.890.34%372,586
Nov 26, 20255.945.985.845.875.870.34%309,213
Nov 25, 20255.915.945.825.855.850.17%744,895
Nov 24, 20255.855.945.785.845.840.17%430,486
Nov 21, 20255.705.935.695.835.831.39%638,277
Nov 20, 20255.805.925.745.755.75-0.86%530,343
Nov 19, 20255.795.995.745.805.80-0.17%586,193
Nov 18, 20255.986.055.815.815.81-3.49%628,319
Nov 17, 20256.036.236.026.026.020.50%1,079,519
Nov 14, 20256.016.095.855.995.990.50%739,872
Nov 13, 20256.176.285.965.965.96-1.97%882,607
Nov 12, 20255.836.195.776.086.085.19%1,319,453
Nov 11, 20256.006.015.785.785.78-3.67%539,460
Nov 10, 20255.816.055.816.006.003.81%2,022,242
Nov 7, 20255.795.985.725.785.780.87%1,230,230
Nov 6, 20256.006.045.655.735.73-2.72%2,228,809
Nov 5, 20256.596.755.785.895.89-9.66%4,687,103
Nov 4, 20256.596.646.506.526.52-0.76%590,094
Nov 3, 20256.516.646.476.576.571.70%397,168
Oct 31, 20256.586.616.446.466.46-0.77%354,741
Oct 30, 20256.626.646.516.516.51-1.96%445,760
Oct 29, 20256.576.746.546.646.640.61%998,359
Oct 28, 20256.486.606.456.606.601.69%341,933
Oct 27, 20256.526.606.386.496.49-594,780
Oct 24, 20256.426.546.346.496.490.93%758,292
Oct 23, 20256.466.626.366.436.43-3.16%768,331
Oct 22, 20256.536.666.396.646.641.84%1,720,890
Oct 21, 20256.466.526.406.526.521.87%291,962
Oct 20, 20256.486.546.366.406.401.27%727,672
Oct 17, 20256.426.516.256.326.32-1.40%974,005
Oct 16, 20256.496.616.376.416.41-2.88%545,292
Oct 15, 20256.556.666.556.606.60-0.30%203,167
Oct 14, 20256.656.656.496.626.620.76%285,742
Oct 13, 20256.466.676.466.576.570.31%398,793
Oct 10, 20256.656.686.516.556.55-0.46%383,374