Nanogroup SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.600 | 3.740 | 3.430 | 3.610 | 3.610 | 99,699 |
| 2024-08-19 | 3.520 | 3.780 | 3.410 | 3.690 | 3.690 | 186,093 |
| 2024-08-16 | 3.650 | 3.690 | 3.500 | 3.510 | 3.510 | 310,964 |
| 2024-08-14 | 3.700 | 3.800 | 3.570 | 3.630 | 3.630 | 113,142 |
| 2024-08-13 | 3.750 | 3.870 | 3.650 | 3.700 | 3.700 | 175,385 |
| 2024-08-12 | 3.800 | 3.960 | 3.520 | 3.700 | 3.700 | 107,124 |
| 2024-08-09 | 3.900 | 3.980 | 3.760 | 3.820 | 3.820 | 200,772 |
| 2024-08-08 | 3.950 | 4.100 | 3.780 | 3.840 | 3.840 | 233,413 |
| 2024-08-07 | 3.860 | 4.150 | 3.730 | 3.950 | 3.950 | 989,643 |
| 2024-08-06 | 3.400 | 3.940 | 3.400 | 3.940 | 3.940 | 1,095,026 |
| 2024-08-05 | 3.040 | 3.340 | 2.740 | 3.240 | 3.240 | 671,760 |
| 2024-08-02 | 3.340 | 3.340 | 3.040 | 3.040 | 3.040 | 389,778 |
| 2024-08-01 | 3.600 | 3.670 | 3.240 | 3.320 | 3.320 | 275,364 |
| 2024-07-31 | 3.030 | 3.600 | 3.000 | 3.580 | 3.580 | 896,117 |
| 2024-07-30 | 3.660 | 3.660 | 3.000 | 3.050 | 3.050 | 496,585 |
| 2024-07-29 | 3.690 | 3.820 | 3.560 | 3.700 | 3.700 | 155,306 |
| 2024-07-26 | 3.930 | 4.100 | 3.600 | 3.640 | 3.640 | 582,880 |
| 2024-07-25 | 3.790 | 3.990 | 3.510 | 3.930 | 3.930 | 827,009 |
| 2024-07-24 | 3.900 | 4.080 | 3.750 | 3.800 | 3.800 | 724,539 |
| 2024-07-23 | 4.000 | 4.370 | 3.720 | 3.970 | 3.970 | 1,795,073 |
| 2024-07-22 | 2.560 | 3.380 | 2.510 | 3.380 | 3.380 | 650,830 |
| 2024-07-19 | 2.320 | 2.650 | 2.270 | 2.500 | 2.500 | 416,250 |
| 2024-07-18 | 2.440 | 2.550 | 2.260 | 2.330 | 2.330 | 710,043 |
| 2024-07-17 | 1.960 | 2.360 | 1.950 | 2.360 | 2.360 | 551,521 |
| 2024-07-16 | 1.970 | 1.990 | 1.920 | 1.960 | 1.960 | 163,699 |
| 2024-07-15 | 2.000 | 2.020 | 1.920 | 1.970 | 1.970 | 164,538 |
| 2024-07-12 | 1.965 | 1.990 | 1.945 | 1.985 | 1.985 | 351,413 |
| 2024-07-11 | 1.930 | 1.975 | 1.920 | 1.935 | 1.935 | 162,936 |
| 2024-07-10 | 1.935 | 1.970 | 1.900 | 1.945 | 1.945 | 135,576 |
| 2024-07-09 | 1.940 | 1.975 | 1.900 | 1.940 | 1.940 | 187,790 |
| 2024-07-08 | 1.855 | 1.980 | 1.820 | 1.940 | 1.940 | 442,796 |
| 2024-07-05 | 1.735 | 1.865 | 1.735 | 1.800 | 1.800 | 237,442 |
| 2024-07-04 | 1.710 | 1.730 | 1.700 | 1.725 | 1.725 | 53,713 |
| 2024-07-03 | 1.735 | 1.735 | 1.700 | 1.710 | 1.710 | 67,134 |
| 2024-07-02 | 1.695 | 1.735 | 1.680 | 1.710 | 1.710 | 54,393 |
| 2024-07-01 | 1.680 | 1.710 | 1.635 | 1.685 | 1.685 | 117,400 |
| 2024-06-28 | 1.670 | 1.745 | 1.665 | 1.700 | 1.700 | 84,239 |
| 2024-06-27 | 1.735 | 1.770 | 1.635 | 1.645 | 1.645 | 166,027 |
| 2024-06-26 | 1.555 | 1.750 | 1.555 | 1.735 | 1.735 | 489,437 |
| 2024-06-25 | 1.540 | 1.595 | 1.490 | 1.580 | 1.580 | 213,451 |
| 2024-06-24 | 1.460 | 1.560 | 1.400 | 1.530 | 1.530 | 380,308 |
| 2024-06-21 | 1.385 | 1.480 | 1.370 | 1.415 | 1.415 | 301,744 |
| 2024-06-20 | 1.350 | 1.390 | 1.340 | 1.385 | 1.385 | 88,970 |
| 2024-06-19 | 1.360 | 1.375 | 1.320 | 1.375 | 1.375 | 76,761 |
| 2024-06-18 | 1.310 | 1.370 | 1.285 | 1.370 | 1.370 | 77,606 |
| 2024-06-17 | 1.300 | 1.320 | 1.285 | 1.310 | 1.310 | 37,561 |
| 2024-06-14 | 1.335 | 1.335 | 1.285 | 1.295 | 1.295 | 43,423 |
| 2024-06-13 | 1.325 | 1.360 | 1.315 | 1.330 | 1.330 | 282,448 |
| 2024-06-12 | 1.250 | 1.340 | 1.230 | 1.310 | 1.310 | 188,846 |
| 2024-06-11 | 1.355 | 1.380 | 1.250 | 1.275 | 1.275 | 526,740 |
| 2024-06-10 | 1.230 | 1.480 | 1.190 | 1.420 | 1.420 | 1,251,566 |
| 2024-06-07 | 1.120 | 1.230 | 1.120 | 1.185 | 1.185 | 323,822 |
| 2024-06-06 | 1.050 | 1.120 | 1.040 | 1.110 | 1.110 | 138,851 |
| 2024-06-05 | 1.060 | 1.060 | 1.050 | 1.055 | 1.055 | 19,130 |
| 2024-06-04 | 1.075 | 1.075 | 1.040 | 1.040 | 1.040 | 30,174 |
| 2024-06-03 | 1.025 | 1.080 | 1.000 | 1.075 | 1.075 | 90,496 |
| 2024-05-31 | 1.015 | 1.025 | 1.005 | 1.025 | 1.025 | 5,792 |
| 2024-05-29 | 1.025 | 1.025 | 1.000 | 1.020 | 1.020 | 2,283 |
| 2024-05-28 | 1.010 | 1.025 | 1.000 | 1.025 | 1.025 | 23,740 |
| 2024-05-27 | 1.015 | 1.030 | 1.015 | 1.030 | 1.030 | 2,748 |
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.