Stockholm - Free Realtime Quote
SEK
Nyab AB (publ) (NYAB.ST)
7.96
-0.23
(-2.81%)
As of 2:43:39 PM GMT+1. Market Open.
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
8.22
8.22
7.74
7.90
7.90
926,877
Nov 4, 2026
8.49
8.51
7.92
8.19
8.19
2,088,035
Nov 3, 2026
7.92
7.99
7.82
7.87
7.87
405,442
Nov 2, 2026
7.86
7.93
7.82
7.88
7.88
318,022
Oct 30, 2026
7.95
7.95
7.80
7.86
7.86
245,625
Oct 29, 2026
7.98
8.02
7.79
7.94
7.94
465,736
Oct 28, 2026
7.87
7.96
7.84
7.90
7.90
376,835
Oct 27, 2026
8.02
8.02
7.87
7.90
7.90
526,197
Oct 26, 2026
7.97
8.08
7.91
8.01
8.01
657,314
Oct 23, 2026
7.95
8.00
7.78
7.97
7.97
1,356,965
Oct 22, 2026
7.97
7.98
7.86
7.93
7.93
225,747
Oct 21, 2026
7.99
8.04
7.83
8.01
8.01
669,193
Oct 20, 2026
7.91
7.99
7.74
7.99
7.99
448,357
Oct 19, 2026
7.93
7.97
7.76
7.90
7.90
635,555
Oct 16, 2026
7.98
8.00
7.89
7.91
7.91
392,978
Oct 15, 2026
8.08
8.08
7.79
7.82
7.82
1,039,071
Oct 14, 2026
8.08
8.16
7.97
8.01
8.01
1,041,904
Oct 13, 2026
8.19
8.19
8.00
8.09
8.09
767,560
Oct 12, 2026
8.01
8.28
7.90
8.18
8.18
1,158,617
Oct 9, 2026
7.93
8.00
7.73
7.99
7.99
1,920,810
Oct 8, 2026
7.56
7.79
7.35
7.70
7.70
1,898,820
Oct 7, 2026
7.59
7.73
7.35
7.46
7.46
844,406
Oct 6, 2026
7.72
7.72
7.55
7.60
7.60
939,019
Oct 5, 2026
7.77
7.84
7.59
7.64
7.64
989,037
Oct 2, 2026
7.71
7.80
7.63
7.76
7.76
452,376
Oct 1, 2026
7.74
7.74
7.59
7.66
7.66
2,258,909
Sep 30, 2026
7.65
7.73
7.61
7.73
7.73
536,306
Sep 29, 2026
7.66
7.70
7.55
7.63
7.63
612,195
Sep 28, 2026
7.68
7.71
7.56
7.65
7.65
1,084,523
Sep 25, 2026
7.72
7.77
7.63
7.67
7.67
616,814
Sep 24, 2026
7.64
7.79
7.60
7.68
7.68
3,192,205
Sep 23, 2026
7.44
7.77
7.44
7.50
7.50
1,830,242
Sep 22, 2026
7.19
7.37
7.18
7.36
7.36
423,893
Sep 21, 2026
7.33
7.38
7.15
7.23
7.23
297,606
Sep 18, 2026
7.30
7.33
7.20
7.31
7.31
590,847
Sep 17, 2026
7.18
7.30
7.12
7.30
7.30
386,728
Sep 16, 2026
7.19
7.32
7.09
7.17
7.17
354,062
Sep 15, 2026
7.20
7.20
7.00
7.18
7.18
858,194
Sep 14, 2026
7.07
7.20
7.00
7.19
7.19
1,054,781
Sep 11, 2026
7.17
7.17
7.02
7.12
7.12
609,699
Sep 10, 2026
7.27
7.34
7.06
7.14
7.14
861,211
Sep 9, 2026
7.17
7.34
7.11
7.31
7.31
1,338,750
Sep 8, 2026
7.06
7.18
7.00
7.15
7.15
1,085,774
Sep 7, 2026
7.00
7.09
7.00
7.05
7.05
259,637
Sep 4, 2026
6.96
7.08
6.92
7.07
7.07
630,303
Sep 3, 2026
6.99
7.02
6.91
6.95
6.95
578,726
Sep 2, 2026
6.99
7.04
6.94
6.98
6.98
622,932
Sep 1, 2026
7.03
7.09
6.96
6.99
6.99
794,168
Aug 31, 2026
6.96
7.04
6.90
7.02
7.02
957,728
Aug 28, 2026
7.00
7.05
6.86
6.95
6.95
777,007
Aug 27, 2026
6.90
6.99
6.85
6.99
6.99
1,517,020
Aug 26, 2026
6.89
6.90
6.78
6.80
6.80
1,412,903
Aug 25, 2026
6.88
6.93
6.78
6.88
6.88
946,577
Aug 24, 2026
6.91
6.96
6.81
6.89
6.89
730,367
Aug 21, 2026
6.89
6.92
6.79
6.91
6.91
675,858
Aug 20, 2026
6.82
6.88
6.70
6.88
6.88
828,842
Aug 19, 2026
6.67
6.82
6.60
6.82
6.82
1,294,981
Aug 18, 2026
6.71
6.87
6.60
6.65
6.65
4,972,852
Aug 17, 2026
6.55
6.75
6.55
6.71
6.71
1,458,198
Aug 14, 2026
6.54
6.55
6.40
6.52
6.52
1,384,486
Aug 13, 2026
6.51
6.70
6.40
6.44
6.44
2,833,558
Aug 12, 2026
6.18
6.26
6.14
6.15
6.15
711,138
Aug 11, 2026
6.18
6.24
6.14
6.17
6.17
461,172
Aug 10, 2026
6.21
6.25
6.13
6.18
6.18
416,250
Aug 7, 2026
6.25
6.26
6.17
6.19
6.19
195,542
Aug 6, 2026
6.14
6.25
6.14
6.23
6.23
245,947
Aug 5, 2026
6.16
6.19
6.11
6.13
6.13
213,258
Aug 4, 2026
6.15
6.26
6.10
6.12
6.12
310,694
Aug 3, 2026
6.17
6.21
6.09
6.11
6.11
338,752
Jul 31, 2026
6.22
6.22
6.12
6.14
6.14
178,697
Jul 30, 2026
6.14
6.25
6.14
6.22
6.22
307,823
Jul 29, 2026
6.17
6.19
6.10
6.12
6.12
230,271
Jul 28, 2026
6.06
6.18
6.06
6.14
6.14
173,689
Jul 27, 2026
6.07
6.17
6.05
6.06
6.06
336,724
Jul 24, 2026
6.10
6.10
5.99
6.05
6.05
179,632
Jul 23, 2026
6.15
6.16
5.96
6.01
6.01
996,036
Jul 22, 2026
6.19
6.23
6.10
6.16
6.16
217,098
Jul 21, 2026
6.18
6.20
6.12
6.16
6.16
149,612
Jul 20, 2026
6.16
6.20
6.13
6.18
6.18
397,929
Jul 17, 2026
6.13
6.19
6.10
6.15
6.15
249,161
Jul 16, 2026
6.16
6.22
6.09
6.15
6.15
358,692
Jul 15, 2026
6.14
6.16
6.09
6.14
6.14
142,669
Jul 14, 2026
6.16
6.22
6.03
6.14
6.14
145,111
Jul 13, 2026
6.20
6.21
6.03
6.16
6.16
276,931
Jul 10, 2026
6.00
6.24
5.90
6.17
6.17
810,765
Jul 9, 2026
6.05
6.05
5.96
6.00
6.00
241,304
Jul 8, 2026
6.11
6.13
6.00
6.00
6.00
489,658
Jul 7, 2026
6.21
6.24
6.05
6.13
6.13
1,937,680
Jul 6, 2026
6.10
6.29
6.00
6.19
6.19
479,578
Jul 3, 2026
6.25
6.31
6.07
6.08
6.08
684,845
Jul 2, 2026
5.95
6.29
5.83
6.21
6.21
2,334,722
Jul 1, 2026
5.88
6.00
5.81
5.90
5.90
583,515
Jun 30, 2026
5.91
5.99
5.86
5.88
5.88
297,515
Jun 29, 2026
5.97
6.03
5.85
5.86
5.86
348,520
Jun 26, 2026
5.95
5.97
5.90
5.92
5.92
1,244,274
Jun 25, 2026
5.79
5.97
5.78
5.91
5.91
952,986
Jun 24, 2026
5.65
5.76
5.64
5.76
5.76
1,350,909
Jun 23, 2026
5.77
5.80
5.67
5.70
5.70
235,369
Jun 22, 2026
5.89
5.90
5.77
5.77
5.77
307,871
Jun 18, 2026
5.86
5.90
5.75
5.90
5.90
314,397
Jun 17, 2026
5.81
5.86
5.78
5.84
5.84
296,318
Jun 16, 2026
5.89
5.90
5.80
5.81
5.81
262,591
Jun 15, 2026
5.90
5.95
5.81
5.91
5.91
733,470
Jun 12, 2026
5.84
5.90
5.78
5.90
5.90
434,597
Jun 11, 2026
5.71
5.80
5.67
5.75
5.75
636,690
Jun 10, 2026
5.72
5.76
5.60
5.69
5.69
739,170
Jun 9, 2026
5.71
5.74
5.66
5.71
5.71
743,789
Jun 8, 2026
5.67
5.72
5.65
5.68
5.68
309,105
Jun 5, 2026
5.75
5.81
5.66
5.73
5.73
301,948
Jun 4, 2026
5.73
5.76
5.61
5.70
5.70
412,249
Jun 3, 2026
5.74
5.76
5.60
5.63
5.63
689,321
Jun 2, 2026
5.75
5.78
5.71
5.74
5.74
370,877
Jun 1, 2026
5.79
5.83
5.67
5.71
5.71
888,381
May 29, 2026
5.78
5.83
5.76
5.78
5.78
256,929
May 28, 2026
5.80
5.88
5.73
5.85
5.85
1,009,303
May 27, 2026
5.80
5.92
5.80
5.81
5.81
694,063
May 26, 2026
5.84
5.92
5.76
5.84
5.84
911,385
May 25, 2026
5.84
5.92
5.79
5.82
5.82
2,147,656
May 22, 2026
5.79
5.84
5.75
5.81
5.81
858,597
May 21, 2026
5.85
5.88
5.78
5.79
5.79
940,834
May 20, 2026
5.89
5.97
5.85
5.85
5.85
940,835
May 19, 2026
5.98
5.98
5.84
5.85
5.85
635,848
May 18, 2026
5.93
5.98
5.84
5.90
5.90
776,055
May 15, 2026
6.00
6.00
5.92
5.93
5.93
1,020,816
May 13, 2026
6.04
6.05
5.93
6.00
6.00
724,827
May 12, 2026
6.09
6.09
5.96
6.03
6.03
535,330
May 11, 2026
6.13
6.15
6.00
6.09
6.09
768,529
May 8, 2026
5.95
6.20
5.94
6.11
6.11
1,656,216
May 7, 2026
6.12
6.20
5.92
5.94
5.94
1,643,542
May 6, 2026
6.11
6.20
6.06
6.08
6.08
438,165
May 5, 2026
6.11
6.15
6.08
6.15
6.15
278,920
May 4, 2026
6.05
6.19
6.01
6.07
6.07
637,760
Apr 30, 2026
5.94
6.08
5.92
6.03
6.03
202,970
Apr 29, 2026
6.04
6.05
5.96
6.00
6.00
161,675
Apr 28, 2026
6.05
6.10
5.99
6.00
6.00
216,830
Apr 27, 2026
6.16
6.16
6.02
6.04
6.04
456,904
Apr 24, 2026
6.09
6.27
6.06
6.15
6.15
548,131
Apr 23, 2026
6.23
6.24
6.14
6.19
6.19
291,641
Apr 22, 2026
0.1537746
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
6.33
6.34
6.22
6.22
6.22
418,575
Apr 21, 2026
6.35
6.48
6.30
6.45
6.44
511,398
Apr 20, 2026
6.39
6.42
6.30
6.34
6.33
336,585
Apr 17, 2026
6.30
6.48
6.25
6.44
6.43
951,990
Apr 16, 2026
6.31
6.34
6.17
6.25
6.24
1,539,424
Apr 15, 2026
6.09
6.36
6.09
6.30
6.29
839,832
Apr 14, 2026
6.09
6.13
6.05
6.10
6.09
298,373
Apr 13, 2026
6.12
6.12
6.02
6.05
6.04
230,644
Apr 10, 2026
6.19
6.19
6.03
6.13
6.12
290,215
Apr 9, 2026
6.13
6.13
6.00
6.01
6.00
316,284
Apr 8, 2026
6.07
6.16
6.02
6.13
6.12
637,097
Apr 7, 2026
6.04
6.08
5.90
5.90
5.89
861,411
Apr 2, 2026
6.08
6.10
6.00
6.03
6.02
420,713
Apr 1, 2026
6.15
6.27
6.09
6.11
6.10
3,199,742
Mar 31, 2026
5.91
6.13
5.86
6.11
6.10
620,959
Mar 30, 2026
5.90
6.09
5.85
5.90
5.89
494,891
Mar 27, 2026
5.87
6.07
5.81
5.91
5.90
764,751
Mar 26, 2026
5.86
5.91
5.82
5.83
5.82
1,094,950
Mar 25, 2026
5.87
5.97
5.81
5.84
5.83
785,797
Mar 24, 2026
5.84
5.90
5.78
5.86
5.85
653,091
Mar 23, 2026
5.69
5.90
5.54
5.80
5.79
6,544,843
Mar 20, 2026
5.81
5.91
5.73
5.74
5.73
776,226
Mar 19, 2026
5.85
5.85
5.72
5.74
5.73
707,772
Mar 18, 2026
5.89
5.91
5.80
5.84
5.83
509,942
Mar 17, 2026
5.82
5.91
5.79
5.87
5.86
1,071,126
Mar 16, 2026
5.89
5.89
5.79
5.83
5.82
374,044
Mar 13, 2026
5.91
5.94
5.84
5.87
5.86
483,727
Mar 12, 2026
5.99
5.99
5.87
5.87
5.86
402,642
Mar 11, 2026
5.94
5.94
5.84
5.92
5.91
841,970
Mar 10, 2026
5.96
5.99
5.90
5.94
5.93
784,464
Mar 9, 2026
5.81
5.96
5.76
5.94
5.93
1,535,846
Mar 6, 2026
6.07
6.18
5.89
5.93
5.92
8,252,569
Mar 5, 2026
6.09
6.13
6.00
6.00
5.99
501,161
Mar 4, 2026
6.02
6.13
5.99
6.06
6.05
564,101
Mar 3, 2026
6.09
6.16
5.95
6.01
6.00
822,356
Mar 2, 2026
6.16
6.19
6.04
6.06
6.05
817,331
Feb 27, 2026
6.18
6.29
6.15
6.25
6.24
523,275
Feb 26, 2026
6.14
6.26
6.10
6.15
6.14
519,358
Feb 25, 2026
6.13
6.37
6.13
6.18
6.17
526,631
Feb 24, 2026
6.25
6.27
6.10
6.18
6.17
3,633,300
Feb 23, 2026
6.30
6.41
6.20
6.20
6.19
825,659
Feb 20, 2026
6.38
6.45
6.26
6.29
6.28
568,258
Feb 19, 2026
6.49
6.52
6.25
6.34
6.33
1,221,782
Feb 18, 2026
6.33
6.56
6.25
6.45
6.44
2,945,044
Feb 17, 2026
6.06
6.18
5.97
6.13
6.12
698,260
Feb 16, 2026
6.05
6.20
5.94
6.06
6.05
1,448,656
Feb 13, 2026
5.85
6.05
5.85
6.01
6.00
858,991
Feb 12, 2026
5.96
6.09
5.75
5.80
5.79
2,663,389
Feb 11, 2026
6.02
6.09
5.96
6.00
5.99
509,984
Feb 10, 2026
5.97
6.06
5.95
6.02
6.01
519,652
Feb 9, 2026
5.96
5.99
5.88
5.95
5.94
274,626
Feb 6, 2026
5.89
6.00
5.88
5.90
5.89
319,080
Feb 5, 2026
5.95
5.99
5.80
5.93
5.92
1,631,021
Feb 4, 2026
5.94
5.99
5.90
5.99
5.98
504,106
Feb 3, 2026
5.95
6.01
5.93
5.94
5.93
266,339
Feb 2, 2026
6.00
6.01
5.90
5.95
5.94
704,411
Jan 30, 2026
5.92
6.03
5.90
5.94
5.93
587,991
Jan 29, 2026
5.94
5.99
5.88
5.89
5.88
413,530
Jan 28, 2026
5.93
5.99
5.92
5.93
5.92
218,860
Jan 27, 2026
5.98
5.99
5.90
5.94
5.93
248,338
Jan 26, 2026
6.01
6.05
5.93
5.98
5.97
319,335
Jan 23, 2026
6.05
6.08
5.97
5.99
5.98
493,799
Jan 22, 2026
5.92
6.05
5.92
5.95
5.94
679,841
Jan 21, 2026
5.88
5.94
5.80
5.86
5.85
584,168
Jan 20, 2026
5.94
6.02
5.81
5.93
5.92
376,917
Jan 19, 2026
6.02
6.05
5.90
5.94
5.93
514,746
Jan 16, 2026
6.10
6.15
6.00
6.08
6.07
384,265
Jan 15, 2026
6.05
6.18
6.01
6.05
6.04
446,282
Jan 14, 2026
6.22
6.22
6.00
6.06
6.05
460,736
Jan 13, 2026
6.07
6.32
6.06
6.22
6.21
869,206
Jan 12, 2026
5.99
6.14
5.99
6.06
6.05
395,119
Jan 9, 2026
6.09
6.14
5.96
5.98
5.97
693,676
Jan 8, 2026
6.07
6.10
6.00
6.07
6.06
310,516
Jan 7, 2026
6.01
6.07
5.94
6.06
6.05
593,797
Jan 5, 2026
5.99
6.10
5.94
6.00
5.99
448,836
Jan 2, 2026
6.03
6.10
5.98
5.99
5.98
501,743
Dec 30, 2025
6.07
6.13
5.96
6.03
6.02
790,126
Dec 29, 2025
6.00
6.06
5.93
6.00
5.99
498,617
Dec 23, 2025
5.93
6.06
5.89
5.98
5.97
527,953
Dec 22, 2025
5.98
6.01
5.85
5.96
5.95
295,833
Dec 19, 2025
6.00
6.00
5.84
5.98
5.97
321,115
Dec 18, 2025
5.87
5.96
5.81
5.96
5.95
502,273
Dec 17, 2025
5.96
6.10
5.87
5.94
5.93
277,812
Dec 16, 2025
6.04
6.08
5.94
6.00
5.99
246,757
Dec 15, 2025
5.94
6.10
5.94
6.02
6.01
537,570
Dec 12, 2025
6.07
6.18
5.96
5.96
5.95
357,221
Dec 11, 2025
5.88
6.12
5.84
6.07
6.06
1,364,335
Dec 10, 2025
5.93
5.94
5.82
5.85
5.84
337,492
Dec 9, 2025
5.88
5.94
5.81
5.88
5.87
612,909
Dec 8, 2025
5.91
5.97
5.76
5.86
5.85
751,814
Dec 5, 2025
5.91
6.20
5.86
5.90
5.89
1,019,318
Dec 4, 2025
5.73
5.90
5.66
5.88
5.87
838,791
Dec 3, 2025
5.78
5.88
5.66
5.74
5.73
346,986
Dec 2, 2025
5.82
5.90
5.73
5.74
5.73
574,966
Dec 1, 2025
5.87
5.93
5.70
5.83
5.82
448,121
Nov 28, 2025
5.88
5.96
5.79
5.86
5.85
278,378
Nov 27, 2025
5.86
5.95
5.85
5.89
5.88
372,586
Nov 26, 2025
5.94
5.98
5.84
5.87
5.86
309,213
Nov 25, 2025
5.91
5.94
5.82
5.85
5.84
744,895
Nov 24, 2025
5.85
5.94
5.78
5.84
5.83
430,486
Nov 21, 2025
5.70
5.93
5.69
5.83
5.82
638,277
Nov 20, 2025
5.80
5.92
5.74
5.75
5.74
530,343
Nov 19, 2025
5.79
5.99
5.74
5.80
5.79
586,193
Nov 18, 2025
5.98
6.05
5.81
5.81
5.80
628,319
Nov 17, 2025
6.03
6.23
6.02
6.02
6.01
1,079,519
Nov 14, 2025
6.01
6.09
5.85
5.99
5.98
739,872
Nov 13, 2025
6.17
6.28
5.96
5.96
5.95
882,607
Nov 12, 2025
5.83
6.19
5.77
6.08
6.07
1,319,453
Nov 11, 2025
6.00
6.01
5.78
5.78
5.77
539,460
Nov 10, 2025
5.81
6.05
5.81
6.00
5.99
2,022,242
Nov 7, 2025
5.79
5.98
5.72
5.78
5.77
1,230,230
Nov 6, 2025
6.00
6.04
5.65
5.73
5.72
2,228,809
Nov 5, 2025
6.59
6.75
5.78
5.89
5.88
4,687,103
