Nyab AB (publ) (STO:NYAB)
Sweden
· Delayed Price · Currency is SEK 6.00
-0.04 (-0.66%)
At close: Apr 28, 2026
Nyab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.05 | 6.10 | 5.99 | 6.00 | 6.00 | -0.66% | 216,830 |
| Apr 27, 2026 | 6.16 | 6.16 | 6.02 | 6.04 | 6.04 | -1.79% | 457,465 |
| Apr 24, 2026 | 6.09 | 6.27 | 6.06 | 6.15 | 6.15 | -0.65% | 548,131 |
| Apr 23, 2026 | 6.23 | 6.24 | 6.14 | 6.19 | 6.19 | -0.48% | 291,641 |
| Apr 22, 2026 | 6.33 | 6.34 | 6.22 | 6.22 | 6.22 | -3.57% | 418,575 |
| Apr 21, 2026 | 6.35 | 6.48 | 6.30 | 6.45 | 6.30 | 1.74% | 511,398 |
| Apr 20, 2026 | 6.39 | 6.42 | 6.30 | 6.34 | 6.19 | -1.55% | 336,585 |
| Apr 17, 2026 | 6.30 | 6.48 | 6.25 | 6.44 | 6.29 | 3.04% | 951,990 |
| Apr 16, 2026 | 6.31 | 6.34 | 6.17 | 6.25 | 6.10 | -0.79% | 1,539,424 |
| Apr 15, 2026 | 6.09 | 6.36 | 6.09 | 6.30 | 6.15 | 3.28% | 839,832 |
| Apr 14, 2026 | 6.09 | 6.13 | 6.05 | 6.10 | 5.96 | 0.83% | 298,373 |
| Apr 13, 2026 | 6.12 | 6.12 | 6.02 | 6.05 | 5.91 | -1.31% | 230,644 |
| Apr 10, 2026 | 6.19 | 6.19 | 6.03 | 6.13 | 5.99 | 2.00% | 290,215 |
| Apr 9, 2026 | 6.13 | 6.13 | 6.00 | 6.01 | 5.87 | -1.96% | 316,284 |
| Apr 8, 2026 | 6.07 | 6.16 | 6.02 | 6.13 | 5.99 | 3.90% | 637,097 |
| Apr 7, 2026 | 6.04 | 6.08 | 5.90 | 5.90 | 5.76 | -2.16% | 861,411 |
| Apr 2, 2026 | 6.08 | 6.10 | 6.00 | 6.03 | 5.89 | -1.31% | 420,713 |
| Apr 1, 2026 | 6.15 | 6.27 | 6.09 | 6.11 | 5.97 | - | 3,199,742 |
| Mar 31, 2026 | 5.91 | 6.13 | 5.86 | 6.11 | 5.97 | 3.56% | 620,959 |
| Mar 30, 2026 | 5.90 | 6.09 | 5.85 | 5.90 | 5.76 | -0.17% | 494,891 |
| Mar 27, 2026 | 5.87 | 6.07 | 5.81 | 5.91 | 5.77 | 1.37% | 767,582 |
| Mar 26, 2026 | 5.86 | 5.91 | 5.82 | 5.83 | 5.69 | -0.17% | 1,094,950 |
| Mar 25, 2026 | 5.87 | 5.97 | 5.81 | 5.84 | 5.70 | -0.34% | 785,797 |
| Mar 24, 2026 | 5.84 | 5.90 | 5.78 | 5.86 | 5.72 | 1.03% | 653,252 |
| Mar 23, 2026 | 5.69 | 5.90 | 5.54 | 5.80 | 5.66 | 1.05% | 6,556,384 |
| Mar 20, 2026 | 5.81 | 5.91 | 5.73 | 5.74 | 5.61 | - | 776,226 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.72 | 5.74 | 5.61 | -1.71% | 707,993 |
| Mar 18, 2026 | 5.89 | 5.91 | 5.80 | 5.84 | 5.70 | -0.51% | 509,942 |
| Mar 17, 2026 | 5.82 | 5.91 | 5.79 | 5.87 | 5.73 | 0.69% | 1,071,126 |
| Mar 16, 2026 | 5.89 | 5.89 | 5.79 | 5.83 | 5.69 | -0.68% | 374,044 |
| Mar 13, 2026 | 5.91 | 5.94 | 5.84 | 5.87 | 5.73 | - | 485,727 |
| Mar 12, 2026 | 5.99 | 5.99 | 5.87 | 5.87 | 5.73 | -0.84% | 402,777 |
| Mar 11, 2026 | 5.94 | 5.94 | 5.84 | 5.92 | 5.78 | -0.34% | 863,289 |
| Mar 10, 2026 | 5.96 | 5.99 | 5.90 | 5.94 | 5.80 | - | 784,464 |
| Mar 9, 2026 | 5.81 | 5.96 | 5.76 | 5.94 | 5.80 | 0.17% | 1,535,846 |
| Mar 6, 2026 | 6.07 | 6.18 | 5.89 | 5.93 | 5.79 | -1.17% | 8,424,846 |
| Mar 5, 2026 | 6.09 | 6.13 | 6.00 | 6.00 | 5.86 | -0.99% | 501,161 |
| Mar 4, 2026 | 6.02 | 6.13 | 5.99 | 6.06 | 5.92 | 0.83% | 564,261 |
| Mar 3, 2026 | 6.09 | 6.16 | 5.95 | 6.01 | 5.87 | -0.83% | 822,856 |
| Mar 2, 2026 | 6.16 | 6.19 | 6.04 | 6.06 | 5.92 | -3.04% | 832,723 |
| Feb 27, 2026 | 6.18 | 6.29 | 6.15 | 6.25 | 6.10 | 1.63% | 525,591 |
| Feb 26, 2026 | 6.14 | 6.26 | 6.10 | 6.15 | 6.01 | -0.49% | 519,358 |
| Feb 25, 2026 | 6.13 | 6.37 | 6.13 | 6.18 | 6.04 | - | 526,631 |
| Feb 24, 2026 | 6.25 | 6.27 | 6.10 | 6.18 | 6.04 | -0.32% | 3,659,857 |
| Feb 23, 2026 | 6.30 | 6.41 | 6.20 | 6.20 | 6.06 | -1.43% | 825,659 |
| Feb 20, 2026 | 6.38 | 6.45 | 6.26 | 6.29 | 6.14 | -0.79% | 568,258 |
| Feb 19, 2026 | 6.49 | 6.52 | 6.25 | 6.34 | 6.19 | -1.71% | 1,230,663 |
| Feb 18, 2026 | 6.33 | 6.56 | 6.25 | 6.45 | 6.30 | 5.22% | 2,950,667 |
| Feb 17, 2026 | 6.06 | 6.18 | 5.97 | 6.13 | 5.99 | 1.16% | 698,260 |
| Feb 16, 2026 | 6.05 | 6.20 | 5.94 | 6.06 | 5.92 | 0.83% | 1,448,656 |
| Feb 13, 2026 | 5.85 | 6.05 | 5.85 | 6.01 | 5.87 | 3.62% | 885,616 |
| Feb 12, 2026 | 5.96 | 6.09 | 5.75 | 5.80 | 5.66 | -3.33% | 2,663,389 |
| Feb 11, 2026 | 6.02 | 6.09 | 5.96 | 6.00 | 5.86 | -0.33% | 509,984 |
| Feb 10, 2026 | 5.97 | 6.06 | 5.95 | 6.02 | 5.88 | 1.18% | 519,652 |
| Feb 9, 2026 | 5.96 | 5.99 | 5.88 | 5.95 | 5.81 | 0.85% | 274,626 |
| Feb 6, 2026 | 5.89 | 6.00 | 5.88 | 5.90 | 5.76 | -0.51% | 319,080 |
| Feb 5, 2026 | 5.95 | 5.99 | 5.80 | 5.93 | 5.79 | -1.00% | 1,633,021 |
| Feb 4, 2026 | 5.94 | 5.99 | 5.90 | 5.99 | 5.85 | 0.84% | 504,106 |
| Feb 3, 2026 | 5.95 | 6.01 | 5.93 | 5.94 | 5.80 | -0.17% | 266,339 |
| Feb 2, 2026 | 6.00 | 6.01 | 5.90 | 5.95 | 5.81 | 0.17% | 704,411 |
| Jan 30, 2026 | 5.92 | 6.03 | 5.90 | 5.94 | 5.80 | 0.85% | 587,991 |
| Jan 29, 2026 | 5.94 | 5.99 | 5.88 | 5.89 | 5.75 | -0.67% | 413,530 |
| Jan 28, 2026 | 5.93 | 5.99 | 5.92 | 5.93 | 5.79 | -0.17% | 218,860 |
| Jan 27, 2026 | 5.98 | 5.99 | 5.90 | 5.94 | 5.80 | -0.67% | 248,338 |
| Jan 26, 2026 | 6.01 | 6.05 | 5.93 | 5.98 | 5.84 | -0.17% | 319,335 |
| Jan 23, 2026 | 6.05 | 6.08 | 5.97 | 5.99 | 5.85 | 0.67% | 493,799 |
| Jan 22, 2026 | 5.92 | 6.05 | 5.92 | 5.95 | 5.81 | 1.54% | 679,841 |
| Jan 21, 2026 | 5.88 | 5.94 | 5.80 | 5.86 | 5.72 | -1.18% | 584,168 |
| Jan 20, 2026 | 5.94 | 6.02 | 5.81 | 5.93 | 5.79 | -0.17% | 376,917 |
| Jan 19, 2026 | 6.02 | 6.05 | 5.90 | 5.94 | 5.80 | -2.30% | 514,746 |
| Jan 16, 2026 | 6.10 | 6.15 | 6.00 | 6.08 | 5.94 | 0.50% | 384,265 |
| Jan 15, 2026 | 6.05 | 6.18 | 6.01 | 6.05 | 5.91 | -0.17% | 446,282 |
| Jan 14, 2026 | 6.22 | 6.22 | 6.00 | 6.06 | 5.92 | -2.57% | 450,736 |
| Jan 13, 2026 | 6.07 | 6.32 | 6.06 | 6.22 | 6.07 | 2.64% | 869,206 |
| Jan 12, 2026 | 5.99 | 6.14 | 5.99 | 6.06 | 5.92 | 1.34% | 395,119 |
| Jan 9, 2026 | 6.09 | 6.14 | 5.96 | 5.98 | 5.84 | -1.48% | 693,676 |
| Jan 8, 2026 | 6.07 | 6.10 | 6.00 | 6.07 | 5.93 | 0.17% | 310,516 |
| Jan 7, 2026 | 6.01 | 6.07 | 5.94 | 6.06 | 5.92 | 1.00% | 593,797 |
| Jan 5, 2026 | 5.99 | 6.10 | 5.94 | 6.00 | 5.86 | 0.17% | 448,836 |
| Jan 2, 2026 | 6.03 | 6.10 | 5.98 | 5.99 | 5.85 | -0.66% | 501,743 |
| Dec 30, 2025 | 6.07 | 6.13 | 5.96 | 6.03 | 5.89 | 0.50% | 790,126 |
| Dec 29, 2025 | 6.00 | 6.06 | 5.93 | 6.00 | 5.86 | 0.33% | 498,617 |
| Dec 23, 2025 | 5.93 | 6.06 | 5.89 | 5.98 | 5.84 | 0.34% | 527,953 |
| Dec 22, 2025 | 5.98 | 6.01 | 5.85 | 5.96 | 5.82 | -0.33% | 295,833 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.84 | 5.98 | 5.84 | 0.34% | 321,115 |
| Dec 18, 2025 | 5.87 | 5.96 | 5.81 | 5.96 | 5.82 | 0.34% | 502,273 |
| Dec 17, 2025 | 5.96 | 6.10 | 5.87 | 5.94 | 5.80 | -1.00% | 277,812 |
| Dec 16, 2025 | 6.04 | 6.08 | 5.94 | 6.00 | 5.86 | -0.33% | 246,757 |
| Dec 15, 2025 | 5.94 | 6.10 | 5.94 | 6.02 | 5.88 | 1.01% | 537,570 |
| Dec 12, 2025 | 6.07 | 6.18 | 5.96 | 5.96 | 5.82 | -1.81% | 357,221 |
| Dec 11, 2025 | 5.88 | 6.12 | 5.84 | 6.07 | 5.93 | 3.76% | 1,364,335 |
| Dec 10, 2025 | 5.93 | 5.94 | 5.82 | 5.85 | 5.71 | -0.51% | 337,492 |
| Dec 9, 2025 | 5.88 | 5.94 | 5.81 | 5.88 | 5.74 | 0.34% | 612,909 |
| Dec 8, 2025 | 5.91 | 5.97 | 5.76 | 5.86 | 5.72 | -0.68% | 751,814 |
| Dec 5, 2025 | 5.91 | 6.20 | 5.86 | 5.90 | 5.76 | 0.34% | 1,019,318 |
| Dec 4, 2025 | 5.73 | 5.90 | 5.66 | 5.88 | 5.74 | 2.44% | 838,791 |
| Dec 3, 2025 | 5.78 | 5.88 | 5.66 | 5.74 | 5.61 | - | 346,986 |
| Dec 2, 2025 | 5.82 | 5.90 | 5.73 | 5.74 | 5.61 | -1.54% | 574,966 |
| Dec 1, 2025 | 5.87 | 5.93 | 5.70 | 5.83 | 5.69 | -0.51% | 448,121 |
| Nov 28, 2025 | 5.88 | 5.96 | 5.79 | 5.86 | 5.72 | -0.51% | 278,378 |