Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.194	1.234	1.160	1.202	1.202	43,411
2022-12-15	1.240	1.240	1.196	1.200	1.200	12,780
2022-12-14	1.240	1.240	1.190	1.192	1.192	14,793
2022-12-13	1.230	1.250	1.200	1.200	1.200	23,739
2022-12-12	1.222	1.258	1.202	1.230	1.230	27,682
2022-12-09	1.268	1.268	1.220	1.224	1.224	2,122
2022-12-08	1.276	1.280	1.210	1.268	1.268	3,619
2022-12-07	1.290	1.290	1.200	1.204	1.204	7,501
2022-12-06	1.200	1.280	1.200	1.214	1.214	14,977
2022-12-05	1.200	1.280	1.190	1.280	1.280	56,847
2022-12-02	1.204	1.254	1.180	1.212	1.212	24,963
2022-12-01	1.212	1.278	1.202	1.204	1.204	19,192
2022-11-30	1.210	1.280	1.182	1.280	1.280	20,578
2022-11-29	1.222	1.276	1.170	1.260	1.260	31,203
2022-11-28	1.286	1.286	1.210	1.218	1.218	12,303
2022-11-25	1.260	1.290	1.160	1.224	1.224	57,931
2022-11-24	1.252	1.300	1.230	1.230	1.230	43,073
2022-11-23	1.284	1.318	1.270	1.276	1.276	4,402
2022-11-22	1.250	1.318	1.250	1.284	1.284	5,916
2022-11-21	1.252	1.300	1.250	1.264	1.264	15,348
2022-11-18	1.276	1.320	1.250	1.320	1.320	5,287
2022-11-17	1.276	1.276	1.244	1.250	1.250	7,874
2022-11-16	1.280	1.310	1.276	1.276	1.276	4,862
2022-11-15	1.270	1.310	1.270	1.280	1.280	2,190
2022-11-14	1.282	1.358	1.256	1.300	1.300	20,083
2022-11-10	1.334	1.334	1.282	1.282	1.282	14,168
2022-11-09	1.338	1.340	1.282	1.282	1.282	4,194
2022-11-08	1.350	1.350	1.280	1.330	1.330	14,169
2022-11-07	1.390	1.390	1.286	1.304	1.304	37,730
2022-11-04	1.300	1.386	1.260	1.340	1.340	35,607
2022-11-03	1.386	1.386	1.280	1.300	1.300	45,850
2022-11-02	1.324	1.430	1.272	1.360	1.360	65,697
2022-10-31	1.300	1.348	1.280	1.300	1.300	50,615
2022-10-28	1.252	1.290	1.192	1.290	1.290	41,616
2022-10-27	1.230	1.254	1.158	1.252	1.252	31,504
2022-10-26	1.178	1.280	1.120	1.234	1.234	22,830
2022-10-25	1.200	1.234	1.100	1.104	1.104	56,824
2022-10-24	1.220	1.248	1.160	1.238	1.238	20,876
2022-10-21	1.280	1.280	1.230	1.250	1.250	5,395
2022-10-20	1.220	1.294	1.218	1.230	1.230	6,720
2022-10-19	1.232	1.298	1.202	1.220	1.220	26,214
2022-10-18	1.250	1.318	1.220	1.230	1.230	23,529
2022-10-17	1.282	1.284	1.210	1.284	1.284	19,451
2022-10-14	1.324	1.324	1.212	1.220	1.220	22,836
2022-10-13	1.358	1.358	1.250	1.288	1.288	54,149
2022-10-12	1.386	1.396	1.280	1.370	1.370	19,855
2022-10-11	1.414	1.416	1.260	1.260	1.260	33,232
2022-10-10	1.370	1.438	1.340	1.416	1.416	12,270
2022-10-07	1.466	1.466	1.370	1.440	1.440	20,799
2022-10-06	1.490	1.490	1.360	1.430	1.430	22,369
2022-10-05	1.780	1.780	1.362	1.362	1.362	198,953
2022-10-04	1.284	1.706	1.222	1.706	1.706	77,106
2022-10-03	1.248	1.298	1.160	1.284	1.284	23,399
2022-09-30	1.210	1.378	1.150	1.240	1.240	23,838
2022-09-29	1.210	1.288	1.150	1.210	1.210	7,613
2022-09-28	1.340	1.340	1.210	1.210	1.210	1,991
2022-09-27	1.204	1.350	1.204	1.298	1.298	10,824
2022-09-26	1.306	1.306	1.156	1.304	1.304	12,446
2022-09-23	1.312	1.330	1.310	1.310	1.310	5,654
2022-09-22	1.302	1.398	1.302	1.348	1.348	7,830

← NewerPage 17 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.