Nanogroup SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 3,152 |
| 2024-05-23 | 1.000 | 1.020 | 0.998 | 1.000 | 1.000 | 11,833 |
| 2024-05-22 | 1.000 | 1.020 | 0.994 | 1.010 | 1.010 | 8,053 |
| 2024-05-21 | 1.010 | 1.025 | 0.998 | 1.020 | 1.020 | 49,848 |
| 2024-05-20 | 1.020 | 1.030 | 1.015 | 1.015 | 1.015 | 36,525 |
| 2024-05-17 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 487 |
| 2024-05-16 | 1.010 | 1.015 | 1.000 | 1.005 | 1.005 | 19,459 |
| 2024-05-15 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 25,676 |
| 2024-05-14 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 23,855 |
| 2024-05-13 | 1.010 | 1.030 | 0.980 | 1.020 | 1.020 | 62,739 |
| 2024-05-10 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 44,272 |
| 2024-05-09 | 1.030 | 1.035 | 1.015 | 1.035 | 1.035 | 5,761 |
| 2024-05-08 | 1.025 | 1.030 | 1.000 | 1.000 | 1.000 | 11,612 |
| 2024-05-07 | 1.000 | 1.030 | 1.000 | 1.025 | 1.025 | 24,730 |
| 2024-05-06 | 1.010 | 1.010 | 0.998 | 1.000 | 1.000 | 6,889 |
| 2024-05-02 | 1.005 | 1.025 | 0.998 | 1.025 | 1.025 | 70,860 |
| 2024-04-30 | 1.005 | 1.025 | 1.005 | 1.005 | 1.005 | 20,642 |
| 2024-04-29 | 1.035 | 1.035 | 1.005 | 1.005 | 1.005 | 31,038 |
| 2024-04-26 | 1.000 | 1.040 | 0.998 | 1.020 | 1.020 | 105,268 |
| 2024-04-25 | 1.015 | 1.030 | 0.998 | 1.025 | 1.025 | 61,980 |
| 2024-04-24 | 1.020 | 1.045 | 0.998 | 1.015 | 1.015 | 404,603 |
| 2024-04-23 | 0.998 | 1.030 | 0.998 | 1.010 | 1.010 | 11,441 |
| 2024-04-22 | 1.025 | 1.025 | 0.998 | 1.020 | 1.020 | 75,040 |
| 2024-04-19 | 1.025 | 1.030 | 1.015 | 1.030 | 1.030 | 27,204 |
| 2024-04-18 | 1.010 | 1.030 | 1.005 | 1.030 | 1.030 | 73,199 |
| 2024-04-17 | 1.015 | 1.025 | 1.010 | 1.015 | 1.015 | 4,900 |
| 2024-04-16 | 1.030 | 1.030 | 1.015 | 1.015 | 1.015 | 19,593 |
| 2024-04-15 | 1.020 | 1.035 | 1.020 | 1.025 | 1.025 | 47,037 |
| 2024-04-12 | 1.040 | 1.040 | 1.020 | 1.035 | 1.035 | 86,045 |
| 2024-04-11 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 93,940 |
| 2024-04-10 | 1.010 | 1.035 | 1.010 | 1.020 | 1.020 | 29,957 |
| 2024-04-09 | 1.010 | 1.030 | 1.005 | 1.010 | 1.010 | 9,288 |
| 2024-04-08 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 4,400 |
| 2024-04-05 | 1.020 | 1.040 | 1.005 | 1.020 | 1.020 | 69,304 |
| 2024-04-04 | 1.045 | 1.045 | 1.020 | 1.030 | 1.030 | 51,374 |
| 2024-04-03 | 1.040 | 1.045 | 1.020 | 1.030 | 1.030 | 82,750 |
| 2024-04-02 | 1.020 | 1.035 | 1.005 | 1.020 | 1.020 | 49,632 |
| 2024-03-28 | 1.030 | 1.040 | 1.000 | 1.030 | 1.030 | 72,137 |
| 2024-03-27 | 1.030 | 1.050 | 1.000 | 1.035 | 1.035 | 106,121 |
| 2024-03-26 | 1.090 | 1.180 | 1.020 | 1.030 | 1.030 | 1,058,517 |
| 2024-03-25 | 0.998 | 1.040 | 0.998 | 1.015 | 1.015 | 37,391 |
| 2024-03-22 | 0.994 | 1.015 | 0.980 | 0.990 | 0.990 | 63,335 |
| 2024-03-21 | 0.990 | 1.005 | 0.986 | 0.994 | 0.994 | 43,869 |
| 2024-03-20 | 0.970 | 1.000 | 0.968 | 0.988 | 0.988 | 166,761 |
| 2024-03-19 | 0.950 | 0.976 | 0.950 | 0.970 | 0.970 | 62,699 |
| 2024-03-18 | 0.960 | 0.960 | 0.934 | 0.934 | 0.934 | 28,653 |
| 2024-03-15 | 0.944 | 0.966 | 0.934 | 0.944 | 0.944 | 37,914 |
| 2024-03-14 | 0.972 | 0.972 | 0.950 | 0.950 | 0.950 | 41,714 |
| 2024-03-13 | 0.946 | 0.980 | 0.946 | 0.972 | 0.972 | 116,805 |
| 2024-03-12 | 0.922 | 0.950 | 0.920 | 0.946 | 0.946 | 72,734 |
| 2024-03-11 | 0.928 | 0.938 | 0.916 | 0.922 | 0.922 | 31,094 |
| 2024-03-08 | 0.926 | 0.928 | 0.908 | 0.926 | 0.926 | 33,587 |
| 2024-03-07 | 0.926 | 0.928 | 0.904 | 0.904 | 0.904 | 11,496 |
| 2024-03-06 | 0.918 | 0.930 | 0.904 | 0.930 | 0.930 | 8,365 |
| 2024-03-05 | 0.934 | 0.934 | 0.902 | 0.904 | 0.904 | 9,109 |
| 2024-03-04 | 0.928 | 0.940 | 0.920 | 0.920 | 0.920 | 7,420 |
| 2024-03-01 | 0.944 | 0.944 | 0.926 | 0.928 | 0.928 | 6,736 |
| 2024-02-29 | 0.920 | 0.946 | 0.920 | 0.930 | 0.930 | 15,237 |
| 2024-02-28 | 0.940 | 0.942 | 0.920 | 0.920 | 0.920 | 16,381 |
| 2024-02-27 | 0.924 | 0.948 | 0.924 | 0.932 | 0.932 | 4,758 |
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.