Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.934	0.936	0.902	0.926	0.926	18,195
2023-11-29	0.940	0.942	0.904	0.936	0.936	10,242
2023-11-28	0.902	0.950	0.888	0.940	0.940	2,013
2023-11-27	0.928	0.928	0.902	0.902	0.902	9,821
2023-11-24	0.928	0.960	0.926	0.928	0.928	9,783
2023-11-23	0.908	0.978	0.882	0.912	0.912	8,968
2023-11-22	0.900	0.986	0.890	0.908	0.908	22,549
2023-11-21	0.882	0.908	0.880	0.900	0.900	3,430
2023-11-20	0.896	0.920	0.850	0.912	0.912	61,923
2023-11-17	0.940	0.940	0.882	0.896	0.896	94,232
2023-11-16	0.958	0.972	0.930	0.930	0.930	3,727
2023-11-15	0.936	0.970	0.930	0.930	0.930	3,563
2023-11-14	0.952	0.970	0.934	0.936	0.936	9,573
2023-11-13	1.010	1.010	0.912	0.986	0.986	22,874
2023-11-10	0.980	1.010	0.980	1.010	1.010	6,684
2023-11-09	0.994	1.010	0.990	1.010	1.010	10,360
2023-11-08	0.950	0.996	0.950	0.994	0.994	6,643
2023-11-07	1.000	1.000	0.950	0.950	0.950	22,836
2023-11-06	1.020	1.020	1.005	1.020	1.020	5,829
2023-11-03	1.000	1.035	0.980	1.020	1.020	22,731
2023-11-02	1.015	1.020	1.000	1.020	1.020	5,883
2023-10-31	0.998	1.020	0.970	1.020	1.020	26,880
2023-10-30	0.976	0.998	0.970	0.998	0.998	38,823
2023-10-27	0.970	0.980	0.970	0.970	0.970	27,195
2023-10-26	0.960	0.984	0.960	0.962	0.962	25,245
2023-10-25	0.938	0.970	0.938	0.970	0.970	910
2023-10-24	0.934	0.970	0.934	0.968	0.968	709
2023-10-23	0.964	0.968	0.934	0.954	0.954	3,429
2023-10-20	0.976	0.976	0.920	0.966	0.966	1,551
2023-10-19	0.978	0.982	0.944	0.960	0.960	3,788
2023-10-18	0.984	0.984	0.950	0.950	0.950	6,210
2023-10-17	0.980	0.984	0.960	0.970	0.970	9,002
2023-10-16	0.980	0.990	0.936	0.936	0.936	12,516
2023-10-13	0.934	0.978	0.934	0.978	0.978	3,616
2023-10-12	0.950	0.972	0.940	0.972	0.972	9,089
2023-10-11	0.934	0.972	0.930	0.972	0.972	5,719
2023-10-10	0.948	0.980	0.934	0.974	0.974	12,793
2023-10-09	0.938	0.986	0.902	0.980	0.980	19,103
2023-10-06	0.972	0.972	0.920	0.938	0.938	10,649
2023-10-05	0.976	0.998	0.940	0.974	0.974	43,130
2023-10-04	0.970	0.976	0.940	0.976	0.976	17,031
2023-10-03	0.946	0.978	0.924	0.970	0.970	25,599
2023-10-02	0.914	0.946	0.912	0.940	0.940	2,920
2023-09-29	0.916	0.946	0.906	0.946	0.946	13,664
2023-09-28	0.924	0.932	0.900	0.916	0.916	29,201
2023-09-27	0.924	0.948	0.922	0.922	0.922	6,997
2023-09-26	0.950	0.950	0.900	0.924	0.924	13,133
2023-09-25	0.912	0.950	0.912	0.940	0.940	26,508
2023-09-22	0.910	0.948	0.900	0.948	0.948	15,460
2023-09-21	0.912	0.912	0.890	0.910	0.910	23,660
2023-09-20	0.900	0.924	0.890	0.914	0.914	37,121
2023-09-19	0.916	0.940	0.900	0.910	0.910	31,841
2023-09-18	0.920	0.924	0.900	0.902	0.902	94,457
2023-09-15	0.890	0.950	0.890	0.920	0.920	111,701
2023-09-14	0.900	0.916	0.882	0.908	0.908	43,282
2023-09-13	0.910	0.918	0.900	0.908	0.908	22,369
2023-09-12	0.926	0.942	0.898	0.910	0.910	35,308
2023-09-11	0.926	0.930	0.890	0.920	0.920	28,268
2023-09-08	0.950	0.980	0.888	0.928	0.928	102,212
2023-09-07	0.972	0.974	0.920	0.940	0.940	43,637

← NewerPage 13 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.