Nyab AB (publ) (STO:NYAB)
Sweden
· Delayed Price · Currency is SEK 5.90
+0.02 (0.34%)
At close: Dec 5, 2025
Nyab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.91 | 6.20 | 5.86 | 5.90 | 5.90 | 0.34% | 1,019,318 |
| Dec 4, 2025 | 5.73 | 5.90 | 5.66 | 5.88 | 5.88 | 2.44% | 838,791 |
| Dec 3, 2025 | 5.78 | 5.88 | 5.66 | 5.74 | 5.74 | - | 346,986 |
| Dec 2, 2025 | 5.82 | 5.90 | 5.73 | 5.74 | 5.74 | -1.54% | 574,966 |
| Dec 1, 2025 | 5.87 | 5.93 | 5.70 | 5.83 | 5.83 | -0.51% | 448,121 |
| Nov 28, 2025 | 5.88 | 5.96 | 5.79 | 5.86 | 5.86 | -0.51% | 278,378 |
| Nov 27, 2025 | 5.86 | 5.95 | 5.85 | 5.89 | 5.89 | 0.34% | 372,586 |
| Nov 26, 2025 | 5.94 | 5.98 | 5.84 | 5.87 | 5.87 | 0.34% | 309,213 |
| Nov 25, 2025 | 5.91 | 5.94 | 5.82 | 5.85 | 5.85 | 0.17% | 744,895 |
| Nov 24, 2025 | 5.85 | 5.94 | 5.78 | 5.84 | 5.84 | 0.17% | 430,486 |
| Nov 21, 2025 | 5.70 | 5.93 | 5.69 | 5.83 | 5.83 | 1.39% | 638,277 |
| Nov 20, 2025 | 5.80 | 5.92 | 5.74 | 5.75 | 5.75 | -0.86% | 530,343 |
| Nov 19, 2025 | 5.79 | 5.99 | 5.74 | 5.80 | 5.80 | -0.17% | 586,193 |
| Nov 18, 2025 | 5.98 | 6.05 | 5.81 | 5.81 | 5.81 | -3.49% | 628,319 |
| Nov 17, 2025 | 6.03 | 6.23 | 6.02 | 6.02 | 6.02 | 0.50% | 1,079,519 |
| Nov 14, 2025 | 6.01 | 6.09 | 5.85 | 5.99 | 5.99 | 0.50% | 739,872 |
| Nov 13, 2025 | 6.17 | 6.28 | 5.96 | 5.96 | 5.96 | -1.97% | 882,607 |
| Nov 12, 2025 | 5.83 | 6.19 | 5.77 | 6.08 | 6.08 | 5.19% | 1,319,453 |
| Nov 11, 2025 | 6.00 | 6.01 | 5.78 | 5.78 | 5.78 | -3.67% | 539,460 |
| Nov 10, 2025 | 5.81 | 6.05 | 5.81 | 6.00 | 6.00 | 3.81% | 2,022,242 |
| Nov 7, 2025 | 5.79 | 5.98 | 5.72 | 5.78 | 5.78 | 0.87% | 1,230,230 |
| Nov 6, 2025 | 6.00 | 6.04 | 5.65 | 5.73 | 5.73 | -2.72% | 2,228,809 |
| Nov 5, 2025 | 6.59 | 6.75 | 5.78 | 5.89 | 5.89 | -9.66% | 4,687,103 |
| Nov 4, 2025 | 6.59 | 6.64 | 6.50 | 6.52 | 6.52 | -0.76% | 590,094 |
| Nov 3, 2025 | 6.51 | 6.64 | 6.47 | 6.57 | 6.57 | 1.70% | 397,168 |
| Oct 31, 2025 | 6.58 | 6.61 | 6.44 | 6.46 | 6.46 | -0.77% | 354,741 |
| Oct 30, 2025 | 6.62 | 6.64 | 6.51 | 6.51 | 6.51 | -1.96% | 445,760 |
| Oct 29, 2025 | 6.57 | 6.74 | 6.54 | 6.64 | 6.64 | 0.61% | 998,359 |
| Oct 28, 2025 | 6.48 | 6.60 | 6.45 | 6.60 | 6.60 | 1.69% | 341,933 |
| Oct 27, 2025 | 6.52 | 6.60 | 6.38 | 6.49 | 6.49 | - | 594,780 |
| Oct 24, 2025 | 6.42 | 6.54 | 6.34 | 6.49 | 6.49 | 0.93% | 758,292 |
| Oct 23, 2025 | 6.46 | 6.62 | 6.36 | 6.43 | 6.43 | -3.16% | 768,331 |
| Oct 22, 2025 | 6.53 | 6.66 | 6.39 | 6.64 | 6.64 | 1.84% | 1,720,890 |
| Oct 21, 2025 | 6.46 | 6.52 | 6.40 | 6.52 | 6.52 | 1.87% | 291,962 |
| Oct 20, 2025 | 6.48 | 6.54 | 6.36 | 6.40 | 6.40 | 1.27% | 727,672 |
| Oct 17, 2025 | 6.42 | 6.51 | 6.25 | 6.32 | 6.32 | -1.40% | 974,005 |
| Oct 16, 2025 | 6.49 | 6.61 | 6.37 | 6.41 | 6.41 | -2.88% | 545,292 |
| Oct 15, 2025 | 6.55 | 6.66 | 6.55 | 6.60 | 6.60 | -0.30% | 203,167 |
| Oct 14, 2025 | 6.65 | 6.65 | 6.49 | 6.62 | 6.62 | 0.76% | 285,742 |
| Oct 13, 2025 | 6.46 | 6.67 | 6.46 | 6.57 | 6.57 | 0.31% | 398,793 |
| Oct 10, 2025 | 6.65 | 6.68 | 6.51 | 6.55 | 6.55 | -0.46% | 383,374 |
| Oct 9, 2025 | 6.65 | 6.75 | 6.53 | 6.58 | 6.58 | -1.94% | 606,286 |
| Oct 8, 2025 | 6.51 | 6.71 | 6.44 | 6.71 | 6.71 | 2.91% | 8,442,754 |
| Oct 7, 2025 | 6.45 | 6.61 | 6.38 | 6.52 | 6.52 | 0.46% | 459,914 |
| Oct 6, 2025 | 6.61 | 6.65 | 6.42 | 6.49 | 6.49 | -1.37% | 764,271 |
| Oct 3, 2025 | 6.51 | 6.66 | 6.49 | 6.58 | 6.58 | 1.23% | 432,342 |
| Oct 2, 2025 | 6.66 | 6.74 | 6.42 | 6.50 | 6.50 | -2.40% | 927,093 |
| Oct 1, 2025 | 6.65 | 6.68 | 6.53 | 6.66 | 6.66 | 1.37% | 372,079 |
| Sep 30, 2025 | 6.55 | 6.59 | 6.50 | 6.57 | 6.57 | 0.15% | 462,638 |
| Sep 29, 2025 | 6.70 | 6.75 | 6.55 | 6.56 | 6.56 | -0.76% | 353,736 |
| Sep 26, 2025 | 6.79 | 6.79 | 6.61 | 6.61 | 6.61 | -1.34% | 262,455 |
| Sep 25, 2025 | 6.91 | 6.91 | 6.70 | 6.70 | 6.70 | -0.89% | 390,010 |
| Sep 24, 2025 | 6.75 | 6.89 | 6.59 | 6.76 | 6.76 | - | 1,252,761 |
| Sep 23, 2025 | 6.89 | 6.98 | 6.73 | 6.76 | 6.76 | -2.03% | 519,200 |
| Sep 22, 2025 | 6.98 | 7.03 | 6.86 | 6.90 | 6.90 | -0.86% | 742,165 |
| Sep 19, 2025 | 6.88 | 6.98 | 6.85 | 6.96 | 6.96 | 1.61% | 260,282 |
| Sep 18, 2025 | 6.80 | 6.93 | 6.80 | 6.85 | 6.85 | 0.44% | 388,851 |
| Sep 17, 2025 | 6.81 | 6.91 | 6.78 | 6.82 | 6.82 | 0.59% | 510,478 |
| Sep 16, 2025 | 6.80 | 6.88 | 6.76 | 6.78 | 6.78 | -0.29% | 655,448 |
| Sep 15, 2025 | 6.78 | 6.93 | 6.77 | 6.80 | 6.80 | 0.44% | 486,138 |
| Sep 12, 2025 | 6.83 | 6.87 | 6.64 | 6.77 | 6.77 | 1.04% | 1,590,655 |
| Sep 11, 2025 | 6.66 | 6.83 | 6.66 | 6.70 | 6.70 | 0.45% | 1,069,519 |
| Sep 10, 2025 | 6.70 | 6.82 | 6.56 | 6.67 | 6.67 | -0.45% | 2,748,296 |
| Sep 9, 2025 | 6.90 | 6.95 | 6.63 | 6.70 | 6.70 | -2.62% | 877,584 |
| Sep 8, 2025 | 6.76 | 6.97 | 6.76 | 6.88 | 6.88 | 1.78% | 436,999 |
| Sep 5, 2025 | 6.95 | 6.98 | 6.74 | 6.76 | 6.76 | -2.59% | 874,894 |
| Sep 4, 2025 | 6.99 | 7.05 | 6.94 | 6.94 | 6.94 | - | 360,813 |
| Sep 3, 2025 | 6.97 | 7.09 | 6.92 | 6.94 | 6.94 | -0.14% | 407,741 |
| Sep 2, 2025 | 7.11 | 7.19 | 6.95 | 6.95 | 6.95 | -1.84% | 940,305 |
| Sep 1, 2025 | 7.16 | 7.17 | 7.00 | 7.08 | 7.08 | -1.26% | 801,864 |
| Aug 29, 2025 | 7.14 | 7.20 | 7.06 | 7.17 | 7.17 | 0.28% | 565,412 |
| Aug 28, 2025 | 7.30 | 7.32 | 7.15 | 7.15 | 7.15 | -1.11% | 732,154 |
| Aug 27, 2025 | 7.14 | 7.27 | 7.01 | 7.23 | 7.23 | 1.97% | 1,723,860 |
| Aug 26, 2025 | 7.05 | 7.15 | 6.92 | 7.09 | 7.09 | 0.85% | 1,538,411 |
| Aug 25, 2025 | 7.06 | 7.17 | 7.02 | 7.03 | 7.03 | 0.29% | 709,559 |
| Aug 22, 2025 | 7.01 | 7.06 | 6.94 | 7.01 | 7.01 | 1.15% | 580,134 |
| Aug 21, 2025 | 7.19 | 7.19 | 6.82 | 6.93 | 6.93 | -3.75% | 11,449,850 |
| Aug 20, 2025 | 7.03 | 7.20 | 6.96 | 7.20 | 7.20 | 1.98% | 610,950 |
| Aug 19, 2025 | 7.14 | 7.24 | 7.03 | 7.06 | 7.06 | -0.98% | 600,935 |
| Aug 18, 2025 | 7.27 | 7.38 | 7.00 | 7.13 | 7.13 | -1.38% | 868,695 |
| Aug 15, 2025 | 7.39 | 7.45 | 7.10 | 7.23 | 7.23 | -1.63% | 1,329,772 |
| Aug 14, 2025 | 7.20 | 7.45 | 7.13 | 7.35 | 7.35 | 3.09% | 2,131,501 |
| Aug 13, 2025 | 7.20 | 7.25 | 7.01 | 7.13 | 7.13 | 5.01% | 2,243,008 |
| Aug 12, 2025 | 6.99 | 7.00 | 6.62 | 6.79 | 6.79 | -2.16% | 681,778 |
| Aug 11, 2025 | 6.98 | 7.06 | 6.81 | 6.94 | 6.94 | -0.14% | 515,413 |
| Aug 8, 2025 | 6.86 | 6.98 | 6.80 | 6.95 | 6.95 | 1.02% | 443,946 |
| Aug 7, 2025 | 6.81 | 6.96 | 6.71 | 6.88 | 6.88 | -0.15% | 442,736 |
| Aug 6, 2025 | 6.97 | 7.18 | 6.71 | 6.89 | 6.89 | -0.86% | 604,047 |
| Aug 5, 2025 | 6.56 | 7.14 | 6.56 | 6.95 | 6.95 | 2.66% | 878,678 |
| Aug 4, 2025 | 6.76 | 6.87 | 6.60 | 6.77 | 6.77 | 0.30% | 379,439 |
| Aug 1, 2025 | 6.78 | 6.89 | 6.62 | 6.75 | 6.75 | -0.74% | 375,240 |
| Jul 31, 2025 | 6.82 | 6.98 | 6.74 | 6.80 | 6.80 | 0.44% | 449,876 |
| Jul 30, 2025 | 6.72 | 6.86 | 6.70 | 6.77 | 6.77 | 0.74% | 746,357 |
| Jul 29, 2025 | 6.60 | 6.72 | 6.54 | 6.72 | 6.72 | 1.97% | 447,983 |
| Jul 28, 2025 | 6.69 | 6.72 | 6.52 | 6.59 | 6.59 | -1.35% | 445,225 |
| Jul 25, 2025 | 6.60 | 6.78 | 6.55 | 6.68 | 6.68 | 1.21% | 577,268 |
| Jul 24, 2025 | 6.55 | 6.60 | 6.44 | 6.60 | 6.60 | 0.92% | 554,967 |
| Jul 23, 2025 | 6.32 | 6.54 | 6.30 | 6.54 | 6.54 | 3.48% | 663,472 |
| Jul 22, 2025 | 6.25 | 6.33 | 6.18 | 6.32 | 6.32 | 1.61% | 505,939 |
| Jul 21, 2025 | 6.24 | 6.26 | 6.13 | 6.22 | 6.22 | -0.32% | 542,705 |