Nanogroup SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1.388 | 1.390 | 1.302 | 1.320 | 1.320 | 9,390 |
| 2022-09-20 | 1.310 | 1.390 | 1.300 | 1.310 | 1.310 | 17,977 |
| 2022-09-19 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 6,665 |
| 2022-09-16 | 1.330 | 1.368 | 1.310 | 1.320 | 1.320 | 7,444 |
| 2022-09-15 | 1.370 | 1.378 | 1.330 | 1.330 | 1.330 | 5,999 |
| 2022-09-14 | 1.320 | 1.382 | 1.308 | 1.380 | 1.380 | 8,762 |
| 2022-09-13 | 1.338 | 1.410 | 1.302 | 1.302 | 1.302 | 29,481 |
| 2022-09-12 | 1.450 | 1.450 | 1.324 | 1.336 | 1.336 | 5,382 |
| 2022-09-09 | 1.450 | 1.450 | 1.370 | 1.374 | 1.374 | 1,341 |
| 2022-09-08 | 1.420 | 1.450 | 1.360 | 1.450 | 1.450 | 8,247 |
| 2022-09-07 | 1.340 | 1.420 | 1.320 | 1.420 | 1.420 | 6,237 |
| 2022-09-06 | 1.350 | 1.420 | 1.350 | 1.398 | 1.398 | 21,911 |
| 2022-09-05 | 1.350 | 1.442 | 1.332 | 1.420 | 1.420 | 20,339 |
| 2022-09-02 | 1.360 | 1.398 | 1.350 | 1.390 | 1.390 | 11,263 |
| 2022-09-01 | 1.490 | 1.500 | 1.300 | 1.360 | 1.360 | 72,736 |
| 2022-08-31 | 1.590 | 1.600 | 1.442 | 1.450 | 1.450 | 103,025 |
| 2022-08-30 | 1.400 | 1.644 | 1.400 | 1.588 | 1.588 | 163,001 |
| 2022-08-29 | 1.380 | 1.400 | 1.340 | 1.398 | 1.398 | 24,781 |
| 2022-08-26 | 1.326 | 1.408 | 1.310 | 1.386 | 1.386 | 48,258 |
| 2022-08-25 | 1.422 | 1.438 | 1.372 | 1.382 | 1.382 | 9,398 |
| 2022-08-24 | 1.390 | 1.440 | 1.300 | 1.440 | 1.440 | 29,799 |
| 2022-08-23 | 1.380 | 1.430 | 1.380 | 1.390 | 1.390 | 7,286 |
| 2022-08-22 | 1.458 | 1.458 | 1.380 | 1.380 | 1.380 | 28,573 |
| 2022-08-19 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 12,302 |
| 2022-08-18 | 1.420 | 1.458 | 1.410 | 1.422 | 1.422 | 13,103 |
| 2022-08-17 | 1.488 | 1.488 | 1.412 | 1.420 | 1.420 | 13,202 |
| 2022-08-16 | 1.464 | 1.488 | 1.400 | 1.486 | 1.486 | 41,743 |
| 2022-08-12 | 1.432 | 1.500 | 1.432 | 1.464 | 1.464 | 11,185 |
| 2022-08-11 | 1.498 | 1.500 | 1.420 | 1.500 | 1.500 | 43,934 |
| 2022-08-10 | 1.518 | 1.520 | 1.380 | 1.460 | 1.460 | 69,065 |
| 2022-08-09 | 1.564 | 1.590 | 1.512 | 1.514 | 1.514 | 35,135 |
| 2022-08-08 | 1.458 | 1.598 | 1.444 | 1.566 | 1.566 | 124,533 |
| 2022-08-05 | 1.452 | 1.530 | 1.436 | 1.444 | 1.444 | 73,979 |
| 2022-08-04 | 1.540 | 1.582 | 1.450 | 1.528 | 1.528 | 149,607 |
| 2022-08-03 | 1.608 | 1.610 | 1.470 | 1.540 | 1.540 | 99,631 |
| 2022-08-02 | 1.650 | 1.670 | 1.602 | 1.604 | 1.604 | 26,924 |
| 2022-08-01 | 1.732 | 1.760 | 1.630 | 1.640 | 1.640 | 44,376 |
| 2022-07-29 | 1.768 | 1.770 | 1.716 | 1.732 | 1.732 | 26,801 |
| 2022-07-28 | 1.762 | 1.792 | 1.704 | 1.732 | 1.732 | 15,482 |
| 2022-07-27 | 1.838 | 1.838 | 1.750 | 1.754 | 1.754 | 51,486 |
| 2022-07-26 | 1.850 | 1.940 | 1.794 | 1.838 | 1.838 | 125,755 |
| 2022-07-25 | 1.644 | 1.898 | 1.644 | 1.810 | 1.810 | 228,414 |
| 2022-07-22 | 1.680 | 1.688 | 1.600 | 1.604 | 1.604 | 46,801 |
| 2022-07-21 | 1.650 | 1.710 | 1.620 | 1.650 | 1.650 | 32,349 |
| 2022-07-20 | 1.760 | 1.824 | 1.690 | 1.692 | 1.692 | 121,410 |
| 2022-07-19 | 1.812 | 1.812 | 1.580 | 1.700 | 1.700 | 161,978 |
| 2022-07-18 | 1.800 | 1.844 | 1.720 | 1.740 | 1.740 | 95,532 |
| 2022-07-15 | 1.574 | 1.902 | 1.574 | 1.800 | 1.800 | 401,993 |
| 2022-07-14 | 1.800 | 1.910 | 1.562 | 1.600 | 1.600 | 345,174 |
| 2022-07-13 | 2.250 | 2.580 | 1.780 | 1.790 | 1.790 | 1,363,889 |
| 2022-07-12 | 1.600 | 2.125 | 1.570 | 2.125 | 2.125 | 747,652 |
| 2022-07-11 | 1.166 | 1.550 | 1.150 | 1.550 | 1.550 | 153,296 |
| 2022-07-08 | 1.240 | 1.246 | 1.116 | 1.144 | 1.144 | 91,396 |
| 2022-07-07 | 1.200 | 1.218 | 1.140 | 1.218 | 1.218 | 24,480 |
| 2022-07-06 | 1.194 | 1.204 | 1.140 | 1.140 | 1.140 | 13,235 |
| 2022-07-05 | 1.140 | 1.212 | 1.070 | 1.196 | 1.196 | 6,841 |
| 2022-07-04 | 1.220 | 1.220 | 1.152 | 1.160 | 1.160 | 37,903 |
| 2022-07-01 | 1.244 | 1.246 | 1.150 | 1.150 | 1.150 | 25,302 |
| 2022-06-30 | 1.180 | 1.244 | 1.180 | 1.244 | 1.244 | 6,665 |
| 2022-06-29 | 1.238 | 1.240 | 1.162 | 1.240 | 1.240 | 3,234 |
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.