Nanogroup SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.350	2.425	2.345	2.385	2.385	7,265
2026-10-15	2.370	2.375	2.345	2.375	2.375	13,821
2026-10-14	2.400	2.415	2.350	2.385	2.385	19,634
2026-10-13	2.350	2.390	2.350	2.360	2.360	22,520
2026-10-12	2.350	2.450	2.350	2.360	2.360	24,721
2026-10-09	2.450	2.470	2.260	2.400	2.400	74,544
2026-10-08	2.390	2.455	2.350	2.440	2.440	16,776
2026-10-07	2.455	2.455	2.390	2.415	2.415	12,558
2026-10-06	2.410	2.475	2.400	2.430	2.430	29,745
2026-10-05	2.495	2.495	2.400	2.430	2.430	16,624
2026-10-02	2.460	2.470	2.405	2.470	2.470	9,984
2026-10-01	2.475	2.475	2.440	2.460	2.460	18,922
2026-09-30	2.480	2.495	2.415	2.480	2.480	12,735
2026-09-29	2.495	2.500	2.430	2.480	2.480	25,150
2026-09-28	2.500	2.500	2.465	2.500	2.500	34,232
2026-09-25	2.475	2.500	2.450	2.500	2.500	11,800
2026-09-24	2.495	2.500	2.460	2.500	2.500	44,480
2026-09-23	2.485	2.500	2.460	2.495	2.495	41,844
2026-09-22	2.450	2.500	2.450	2.485	2.485	87,614
2026-09-21	2.490	2.490	2.450	2.480	2.480	59,924
2026-09-18	2.490	2.490	2.430	2.465	2.465	57,969
2026-09-17	2.440	2.520	2.390	2.495	2.495	108,701
2026-09-16	2.390	2.460	2.390	2.390	2.390	27,638
2026-09-15	2.465	2.470	2.385	2.415	2.415	26,476
2026-09-14	2.510	2.515	2.410	2.460	2.460	74,907
2026-09-11	2.470	2.510	2.460	2.490	2.490	40,638
2026-09-10	2.520	2.525	2.445	2.505	2.505	69,630
2026-09-09	2.550	2.560	2.500	2.540	2.540	105,653
2026-09-08	2.445	2.545	2.410	2.540	2.540	207,494
2026-09-07	2.430	2.470	2.370	2.440	2.440	27,951
2026-09-04	2.410	2.490	2.350	2.425	2.425	45,416
2026-09-03	2.390	2.420	2.310	2.410	2.410	30,167
2026-09-02	2.445	2.475	2.380	2.385	2.385	23,774
2026-09-01	2.480	2.480	2.395	2.440	2.440	16,303
2026-08-31	2.445	2.500	2.400	2.475	2.475	43,932
2026-08-28	2.405	2.450	2.395	2.445	2.445	3,706
2026-08-27	2.425	2.470	2.380	2.405	2.405	11,226
2026-08-26	2.430	2.435	2.390	2.430	2.430	6,397
2026-08-25	2.475	2.475	2.380	2.380	2.380	40,146
2026-08-24	2.460	2.475	2.410	2.470	2.470	13,005
2026-08-21	2.415	2.490	2.410	2.465	2.465	13,147
2026-08-20	2.475	2.500	2.475	2.495	2.495	10,505
2026-08-19	2.450	2.490	2.450	2.490	2.490	5,767
2026-08-18	2.495	2.495	2.450	2.490	2.490	6,049
2026-08-17	2.470	2.515	2.405	2.490	2.490	46,764
2026-08-14	2.385	2.470	2.385	2.420	2.420	20,089
2026-08-13	2.385	2.400	2.385	2.400	2.400	10,946
2026-08-12	2.445	2.445	2.380	2.400	2.400	23,052
2026-08-11	2.405	2.470	2.385	2.450	2.450	10,388
2026-08-10	2.390	2.435	2.385	2.430	2.430	10,288
2026-08-07	2.445	2.450	2.390	2.440	2.440	25,233
2026-08-06	2.475	2.475	2.405	2.445	2.445	7,157
2026-08-05	2.390	2.475	2.380	2.465	2.465	38,404
2026-08-04	2.450	2.475	2.390	2.405	2.405	14,390
2026-08-03	2.470	2.480	2.415	2.475	2.475	87,591
2026-07-31	2.475	2.475	2.400	2.470	2.470	3,348
2026-07-30	2.500	2.515	2.415	2.490	2.490	28,364
2026-07-29	2.415	2.520	2.390	2.500	2.500	296,998
2026-07-28	2.415	2.415	2.390	2.415	2.415	5,860
2026-07-27	2.430	2.490	2.395	2.415	2.415	13,151

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.