Nasdaq Stockholm · NOSA · stock
Nosa Plugs AB (NOSA) stock price history
Every Nasdaq Stockholm trading session of Nosa Plugs AB from Oct 12, 2016 to Sep 28, 2026: 2,504 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NOSA adjusted close, 2016 to 2026
- SEK 37.74
- All time high, 2017
- SEK 0.7480
- 52 week high, SEK 0.4325 low
- 2,504
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
NOSA key facts
- Nosa Plugs AB (NOSA) closed at SEK 0.4585 on Sep 28, 2026 on Nasdaq Stockholm.
- NOSA's all time high close is SEK 37.74, set on Oct 24, 2017; its all time low close is SEK 0.2600 on Nov 10, 2022.
- NOSA's 52 week range is SEK 0.4325 to SEK 0.7480.
- NOSA returned -36.3% over the year to Sep 28, 2026 and -77.8% over five years.
- Since Oct 12, 2016 NOSA returned -97%, -30.8% a year compounded.
- NOSA's deepest drawdown was -99.3% from Oct 24, 2017 to Nov 10, 2022.
- DataCedar holds 2,504 daily sessions of NOSA history from Oct 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NOSA price chart, 2016 to 2026
NOSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -13.5% |
| 6 months | -12.3% |
| Year to date | -24.5% |
| 1 year | -36.3% |
| 3 years | -51.0% |
| 5 years | -77.8% |
| 10 years | n/a |
| Since Oct 12, 2016 | -97.5% |
| Compound annual growth, 10.0 years | -30.8% |
NOSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 37.74 on Oct 24, 2017
- All time low close
- SEK 0.2600 on Nov 10, 2022
- 52 week high
- SEK 0.7480 on Sep 30, 2025
- 52 week low
- SEK 0.4325 on Sep 14, 2026
- Deepest drawdown
- -99.3% from Oct 24, 2017 to Nov 10, 2022, not yet recovered
- Best single session
- +77.4% on Jul 28, 2022
- Worst single session
- -60.7% on Oct 11, 2022
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +164%
- Worst calendar year
- 2022, -87%
NOSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 12, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.5900 | SEK 0.7290 | SEK 0.4325 | SEK 0.4585 | -24.5% | 52.2M | 186 |
| 2025 | SEK 0.9550 | SEK 1.06 | SEK 0.4755 | SEK 0.6070 | -34.7% | 93.1M | 249 |
| 2024 | SEK 0.8140 | SEK 0.9900 | SEK 0.3210 | SEK 0.9300 | +17.3% | 118.2M | 251 |
| 2023 | SEK 0.3010 | SEK 1.20 | SEK 0.3010 | SEK 0.7930 | +164.3% | 98.2M | 251 |
| 2022 | SEK 2.28 | SEK 3.66 | SEK 0.2020 | SEK 0.3000 | -86.8% | 233.1M | 253 |
| 2021 | SEK 3.76 | SEK 4.82 | SEK 1.11 | SEK 2.28 | -39.5% | 11.1M | 253 |
| 2020 | SEK 13.23 | SEK 14.45 | SEK 3.51 | SEK 3.76 | -71.6% | 9.9M | 252 |
| 2019 | SEK 16.96 | SEK 20.50 | SEK 11.65 | SEK 13.23 | -22.0% | 2.6M | 247 |
| 2018 | SEK 24.69 | SEK 27.95 | SEK 14.63 | SEK 16.96 | -31.1% | 1.8M | 252 |
| 2017 | SEK 21.71 | SEK 41.93 | SEK 15.00 | SEK 24.60 | +11.4% | 2.2M | 253 |
| 2016 | SEK 15.37 | SEK 26.09 | SEK 14.26 | SEK 22.08 | n/a | 1M | 57 |
NOSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.4585 | -6.4% |
| August 2026 | SEK 0.4900 | +0.6% |
| July 2026 | SEK 0.4870 | -6.0% |
| June 2026 | SEK 0.5180 | -5.1% |
| May 2026 | SEK 0.5460 | -11.5% |
| April 2026 | SEK 0.6170 | +17.5% |
| March 2026 | SEK 0.5250 | -14.6% |
| February 2026 | SEK 0.6150 | +4.2% |
| January 2026 | SEK 0.5900 | -2.8% |
| December 2025 | SEK 0.6070 | +24.4% |
| November 2025 | SEK 0.4880 | -29.8% |
| October 2025 | SEK 0.6950 | -0.7% |
About the NOSA data
Daily bars. 2,504 sessions from Oct 12, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NOSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NOSA share price history
