Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.940	0.956	0.920	0.946	0.946	20,076
2024-02-23	0.930	0.960	0.930	0.954	0.954	79,098
2024-02-22	0.916	0.928	0.914	0.924	0.924	18,754
2024-02-21	0.920	0.928	0.914	0.920	0.920	13,030
2024-02-20	0.924	0.926	0.910	0.910	0.910	7,153
2024-02-19	0.908	0.926	0.908	0.924	0.924	6,212
2024-02-16	0.928	0.928	0.908	0.908	0.908	27,347
2024-02-15	0.900	0.916	0.900	0.916	0.916	6,451
2024-02-14	0.900	0.920	0.892	0.914	0.914	31,726
2024-02-13	0.928	0.930	0.900	0.900	0.900	94,807
2024-02-12	0.930	0.938	0.910	0.934	0.934	19,837
2024-02-09	0.920	0.938	0.914	0.930	0.930	5,569
2024-02-08	0.920	0.946	0.914	0.920	0.920	15,571
2024-02-07	0.912	0.920	0.912	0.920	0.920	4,745
2024-02-06	0.920	0.920	0.912	0.920	0.920	26,960
2024-02-05	0.922	0.922	0.910	0.914	0.914	26,718
2024-02-02	0.936	0.946	0.916	0.940	0.940	8,163
2024-02-01	0.928	0.946	0.924	0.924	0.924	16,991
2024-01-31	0.910	0.948	0.910	0.926	0.926	19,357
2024-01-30	0.920	0.940	0.910	0.910	0.910	31,720
2024-01-29	0.950	0.950	0.914	0.914	0.914	38,067
2024-01-26	0.918	0.960	0.918	0.954	0.954	2,396
2024-01-25	0.944	0.946	0.906	0.940	0.940	38,476
2024-01-24	0.962	0.962	0.936	0.960	0.960	9,792
2024-01-23	0.938	0.962	0.926	0.962	0.962	33,204
2024-01-22	0.948	0.948	0.930	0.946	0.946	21,000
2024-01-19	0.954	0.980	0.934	0.948	0.948	60,653
2024-01-18	0.950	0.972	0.950	0.968	0.968	32,762
2024-01-17	0.952	0.982	0.950	0.952	0.952	32,056
2024-01-16	0.964	0.972	0.954	0.954	0.954	29,852
2024-01-15	0.990	0.990	0.964	0.980	0.980	27,999
2024-01-12	0.976	1.015	0.950	0.990	0.990	83,580
2024-01-11	0.980	0.986	0.970	0.980	0.980	37,249
2024-01-10	0.950	1.045	0.940	0.980	0.980	358,920
2024-01-09	0.952	0.960	0.936	0.954	0.954	12,334
2024-01-08	0.952	0.952	0.930	0.950	0.950	19,493
2024-01-05	0.952	0.952	0.930	0.950	0.950	17,023
2024-01-04	0.944	0.958	0.942	0.948	0.948	16,146
2024-01-03	0.942	0.958	0.922	0.942	0.942	39,891
2024-01-02	0.922	0.968	0.900	0.942	0.942	89,054
2023-12-29	0.930	0.958	0.922	0.928	0.928	61,309
2023-12-28	0.908	0.954	0.908	0.938	0.938	41,699
2023-12-27	0.912	0.940	0.902	0.920	0.920	197,668
2023-12-22	0.930	0.930	0.906	0.928	0.928	73,922
2023-12-21	0.930	0.938	0.900	0.912	0.912	92,041
2023-12-20	0.944	0.966	0.924	0.938	0.938	122,563
2023-12-19	0.920	0.988	0.920	0.942	0.942	205,299
2023-12-18	0.922	0.938	0.910	0.920	0.920	185,351
2023-12-15	0.958	0.960	0.932	0.946	0.946	72,725
2023-12-14	0.988	0.988	0.938	0.970	0.970	121,502
2023-12-13	0.940	0.968	0.938	0.960	0.960	70,670
2023-12-12	0.968	1.000	0.920	0.948	0.948	369,352
2023-12-11	1.000	1.010	0.950	0.968	0.968	142,024
2023-12-08	1.010	1.040	0.960	0.996	0.996	597,309
2023-12-07	0.894	1.240	0.894	0.996	0.996	2,113,923
2023-12-06	0.918	0.926	0.892	0.918	0.918	19,447
2023-12-05	0.892	0.918	0.890	0.912	0.912	2,466
2023-12-04	0.910	0.928	0.890	0.918	0.918	31,639
2023-12-01	0.926	0.930	0.900	0.910	0.910	12,946
2023-11-30	0.934	0.936	0.902	0.926	0.926	18,195

← NewerPage 12 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.