Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.330	1.380	1.318	1.352	1.352	25,191
2023-03-13	1.360	1.370	1.320	1.360	1.360	22,747
2023-03-10	1.380	1.416	1.352	1.400	1.400	23,308
2023-03-09	1.418	1.418	1.360	1.380	1.380	43,971
2023-03-08	1.410	1.410	1.370	1.380	1.380	38,943
2023-03-07	1.380	1.430	1.370	1.394	1.394	71,957
2023-03-06	1.384	1.430	1.384	1.386	1.386	21,967
2023-03-03	1.430	1.444	1.384	1.386	1.386	36,697
2023-03-02	1.420	1.450	1.402	1.408	1.408	17,049
2023-03-01	1.410	1.460	1.400	1.420	1.420	43,330
2023-02-28	1.470	1.474	1.400	1.446	1.446	68,718
2023-02-27	1.468	1.478	1.422	1.472	1.472	21,156
2023-02-24	1.422	1.492	1.422	1.468	1.468	32,496
2023-02-23	1.488	1.500	1.420	1.480	1.480	20,070
2023-02-22	1.496	1.498	1.418	1.474	1.474	18,794
2023-02-21	1.538	1.538	1.480	1.488	1.488	68,197
2023-02-20	1.578	1.620	1.490	1.510	1.510	94,971
2023-02-17	1.518	1.598	1.518	1.578	1.578	19,950
2023-02-16	1.590	1.620	1.512	1.538	1.538	83,373
2023-02-15	1.670	1.670	1.574	1.590	1.590	64,746
2023-02-14	1.600	1.650	1.576	1.640	1.640	78,430
2023-02-13	1.674	1.840	1.570	1.600	1.600	684,558
2023-02-10	1.590	1.700	1.536	1.620	1.620	104,829
2023-02-09	1.500	1.620	1.494	1.568	1.568	79,877
2023-02-08	1.570	1.570	1.510	1.512	1.512	40,625
2023-02-07	1.514	1.600	1.510	1.550	1.550	77,292
2023-02-06	1.624	1.654	1.500	1.568	1.568	90,739
2023-02-03	1.670	1.720	1.570	1.624	1.624	100,045
2023-02-02	1.520	1.750	1.456	1.676	1.676	380,404
2023-02-01	1.568	1.570	1.486	1.486	1.486	68,903
2023-01-31	1.450	1.690	1.440	1.550	1.550	333,932
2023-01-30	1.450	1.500	1.450	1.450	1.450	10,709
2023-01-27	1.454	1.510	1.442	1.450	1.450	38,401
2023-01-26	1.472	1.512	1.434	1.506	1.506	18,468
2023-01-25	1.568	1.568	1.430	1.472	1.472	92,014
2023-01-24	1.500	1.570	1.500	1.566	1.566	61,236
2023-01-23	1.640	1.640	1.500	1.500	1.500	116,724
2023-01-20	1.850	1.920	1.540	1.620	1.620	804,048
2023-01-19	1.230	1.770	1.230	1.770	1.770	681,055
2023-01-18	1.222	1.266	1.206	1.230	1.230	25,102
2023-01-17	1.270	1.270	1.216	1.216	1.216	9,298
2023-01-16	1.228	1.270	1.210	1.270	1.270	13,595
2023-01-13	1.246	1.268	1.202	1.210	1.210	34,088
2023-01-12	1.248	1.248	1.200	1.210	1.210	18,097
2023-01-11	1.250	1.250	1.202	1.242	1.242	14,657
2023-01-10	1.262	1.262	1.200	1.204	1.204	25,039
2023-01-09	1.230	1.230	1.194	1.230	1.230	2,409
2023-01-05	1.200	1.246	1.190	1.230	1.230	11,312
2023-01-04	1.188	1.240	1.186	1.200	1.200	24,507
2023-01-03	1.260	1.276	1.180	1.200	1.200	56,130
2023-01-02	1.244	1.278	1.162	1.260	1.260	16,436
2022-12-30	1.280	1.280	1.160	1.244	1.244	44,526
2022-12-29	1.124	1.230	1.108	1.138	1.138	42,121
2022-12-28	1.168	1.180	1.106	1.124	1.124	48,025
2022-12-27	1.194	1.220	1.100	1.106	1.106	155,773
2022-12-23	1.220	1.220	1.172	1.174	1.174	29,267
2022-12-22	1.210	1.238	1.172	1.172	1.172	68,449
2022-12-21	1.180	1.218	1.180	1.218	1.218	6,055
2022-12-20	1.172	1.232	1.172	1.224	1.224	20,930
2022-12-19	1.160	1.218	1.160	1.216	1.216	2,087

← NewerPage 16 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.