Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.190	1.190	1.175	1.190	1.190	9,957
2023-06-12	1.180	1.190	1.170	1.190	1.190	3,111
2023-06-09	1.190	1.195	1.180	1.180	1.180	15,606
2023-06-07	1.175	1.190	1.170	1.190	1.190	16,804
2023-06-06	1.195	1.195	1.170	1.170	1.170	6,377
2023-06-05	1.195	1.195	1.175	1.180	1.180	11,327
2023-06-02	1.180	1.195	1.180	1.195	1.195	6,167
2023-06-01	1.170	1.180	1.170	1.180	1.180	1,956
2023-05-31	1.185	1.190	1.170	1.170	1.170	4,066
2023-05-30	1.180	1.200	1.165	1.165	1.165	14,577
2023-05-29	1.185	1.205	1.175	1.185	1.185	23,407
2023-05-26	1.170	1.190	1.170	1.170	1.170	2,122
2023-05-25	1.180	1.180	1.160	1.160	1.160	24,759
2023-05-24	1.195	1.195	1.170	1.170	1.170	10,101
2023-05-23	1.190	1.190	1.175	1.185	1.185	6,378
2023-05-22	1.180	1.200	1.170	1.190	1.190	21,336
2023-05-19	1.185	1.200	1.165	1.200	1.200	17,735
2023-05-18	1.160	1.195	1.160	1.160	1.160	17,607
2023-05-17	1.195	1.195	1.165	1.165	1.165	29,912
2023-05-16	1.190	1.200	1.180	1.190	1.190	33,486
2023-05-15	1.190	1.195	1.170	1.190	1.190	4,942
2023-05-12	1.190	1.200	1.175	1.185	1.185	9,566
2023-05-11	1.150	1.210	1.150	1.190	1.190	35,839
2023-05-10	1.160	1.200	1.160	1.165	1.165	20,720
2023-05-09	1.170	1.200	1.155	1.160	1.160	32,759
2023-05-08	1.180	1.200	1.170	1.170	1.170	44,035
2023-05-05	1.190	1.205	1.170	1.180	1.180	13,951
2023-05-04	1.195	1.210	1.165	1.170	1.170	16,797
2023-05-02	1.200	1.210	1.160	1.160	1.160	50,481
2023-04-28	1.185	1.200	1.180	1.200	1.200	9,050
2023-04-27	1.170	1.195	1.145	1.185	1.185	19,467
2023-04-26	1.185	1.200	1.145	1.145	1.145	33,446
2023-04-25	1.180	1.200	1.145	1.160	1.160	34,206
2023-04-24	1.160	1.185	1.135	1.160	1.160	16,494
2023-04-21	1.150	1.180	1.150	1.175	1.175	18,109
2023-04-20	1.130	1.195	1.130	1.150	1.150	20,526
2023-04-19	1.180	1.180	1.128	1.168	1.168	383,970
2023-04-18	1.162	1.204	1.122	1.180	1.180	210,167
2023-04-17	1.190	1.214	1.170	1.180	1.180	52,015
2023-04-14	1.190	1.218	1.152	1.208	1.208	75,860
2023-04-13	1.230	1.350	1.180	1.190	1.190	341,180
2023-04-12	1.200	1.236	1.186	1.234	1.234	23,497
2023-04-11	1.218	1.240	1.180	1.230	1.230	52,827
2023-04-06	1.206	1.238	1.190	1.198	1.198	41,539
2023-04-05	1.258	1.274	1.200	1.228	1.228	118,847
2023-04-04	1.280	1.344	1.256	1.258	1.258	28,423
2023-04-03	1.326	1.348	1.244	1.280	1.280	9,031
2023-03-31	1.306	1.326	1.276	1.326	1.326	757
2023-03-30	1.278	1.366	1.278	1.278	1.278	27,048
2023-03-29	1.380	1.380	1.252	1.308	1.308	45,459
2023-03-28	1.390	1.400	1.314	1.316	1.316	31,048
2023-03-27	1.312	1.420	1.240	1.400	1.400	61,916
2023-03-24	1.274	1.306	1.232	1.298	1.298	49,261
2023-03-23	1.284	1.284	1.210	1.230	1.230	5,273
2023-03-22	1.268	1.278	1.204	1.268	1.268	12,304
2023-03-21	1.230	1.280	1.230	1.268	1.268	2,303
2023-03-20	1.296	1.298	1.200	1.268	1.268	53,242
2023-03-17	1.300	1.318	1.244	1.256	1.256	28,601
2023-03-16	1.400	1.400	1.222	1.232	1.232	236,599
2023-03-15	1.328	1.354	1.262	1.350	1.350	17,584

← NewerPage 15 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.