Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.956	0.984	0.902	0.960	0.960	55,743
2023-09-05	0.920	1.040	0.882	0.956	0.956	388,481
2023-09-04	0.958	0.974	0.900	0.932	0.932	77,580
2023-09-01	0.988	0.990	0.900	0.958	0.958	139,235
2023-08-31	0.980	1.030	0.946	0.988	0.988	124,956
2023-08-30	1.030	1.030	0.970	1.025	1.025	32,490
2023-08-29	0.998	1.040	0.980	1.000	1.000	35,967
2023-08-28	0.998	1.040	0.998	0.998	0.998	35,594
2023-08-25	1.000	1.010	0.980	1.010	1.010	34,937
2023-08-24	1.050	1.055	0.970	1.020	1.020	77,368
2023-08-23	1.085	1.085	1.030	1.050	1.050	71,173
2023-08-22	1.145	1.145	1.035	1.090	1.090	79,136
2023-08-21	1.115	1.150	1.050	1.140	1.140	102,619
2023-08-18	1.160	1.160	1.060	1.115	1.115	147,593
2023-08-17	1.140	1.160	1.140	1.145	1.145	13,601
2023-08-16	1.180	1.180	1.135	1.170	1.170	45,775
2023-08-14	1.140	1.240	1.130	1.175	1.175	215,664
2023-08-11	1.160	1.165	1.135	1.135	1.135	30,906
2023-08-10	1.160	1.160	1.140	1.145	1.145	19,512
2023-08-09	1.160	1.160	1.135	1.135	1.135	50,359
2023-08-08	1.165	1.170	1.155	1.155	1.155	14,111
2023-08-07	1.170	1.170	1.150	1.170	1.170	55,950
2023-08-04	1.175	1.180	1.165	1.170	1.170	32,437
2023-08-03	1.190	1.190	1.150	1.180	1.180	21,042
2023-08-02	1.170	1.195	1.160	1.190	1.190	32,735
2023-08-01	1.210	1.210	1.170	1.170	1.170	46,168
2023-07-31	1.210	1.210	1.170	1.190	1.190	35,636
2023-07-28	1.210	1.215	1.190	1.210	1.210	17,890
2023-07-27	1.190	1.220	1.185	1.205	1.205	42,740
2023-07-26	1.230	1.230	1.190	1.190	1.190	45,474
2023-07-25	1.215	1.235	1.200	1.200	1.200	70,475
2023-07-24	1.230	1.230	1.190	1.195	1.195	10,953
2023-07-21	1.205	1.230	1.200	1.220	1.220	31,161
2023-07-20	1.240	1.240	1.190	1.230	1.230	33,793
2023-07-19	1.220	1.240	1.185	1.240	1.240	49,234
2023-07-18	1.225	1.270	1.205	1.220	1.220	40,372
2023-07-17	1.285	1.285	1.205	1.260	1.260	62,187
2023-07-14	1.185	1.300	1.185	1.250	1.250	209,580
2023-07-13	1.180	1.180	1.165	1.170	1.170	25,086
2023-07-12	1.185	1.185	1.175	1.180	1.180	10,892
2023-07-11	1.180	1.195	1.170	1.180	1.180	52,781
2023-07-10	1.180	1.190	1.170	1.170	1.170	4,602
2023-07-07	1.185	1.195	1.165	1.190	1.190	16,115
2023-07-06	1.165	1.185	1.160	1.185	1.185	17,481
2023-07-05	1.165	1.185	1.160	1.185	1.185	9,559
2023-07-04	1.190	1.190	1.160	1.160	1.160	6,154
2023-07-03	1.185	1.190	1.160	1.190	1.190	20,743
2023-06-30	1.200	1.200	1.170	1.170	1.170	9,154
2023-06-29	1.200	1.220	1.165	1.195	1.195	12,544
2023-06-28	1.200	1.230	1.190	1.190	1.190	8,356
2023-06-27	1.200	1.245	1.180	1.185	1.185	38,271
2023-06-26	1.230	1.230	1.190	1.200	1.200	34,537
2023-06-23	1.190	1.245	1.190	1.220	1.220	37,703
2023-06-22	1.185	1.250	1.185	1.190	1.190	79,998
2023-06-21	1.180	1.200	1.175	1.200	1.200	2,632
2023-06-20	1.210	1.210	1.175	1.175	1.175	9,731
2023-06-19	1.185	1.210	1.185	1.200	1.200	51,759
2023-06-16	1.190	1.195	1.170	1.185	1.185	11,988
2023-06-15	1.175	1.190	1.175	1.190	1.190	1,425
2023-06-14	1.190	1.190	1.170	1.190	1.190	16,675

← NewerPage 14 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.