Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.160	1.244	1.160	1.238	1.238	2,296
2022-06-27	1.200	1.242	1.160	1.236	1.236	8,677
2022-06-24	1.236	1.248	1.162	1.246	1.246	8,526
2022-06-23	1.200	1.200	1.168	1.168	1.168	8,589
2022-06-22	1.180	1.240	1.160	1.230	1.230	2,675
2022-06-21	1.170	1.240	1.170	1.240	1.240	1,639
2022-06-20	1.170	1.240	1.170	1.240	1.240	702
2022-06-17	1.170	1.240	1.170	1.238	1.238	157
2022-06-15	1.190	1.286	1.150	1.240	1.240	6,523
2022-06-14	1.210	1.250	1.160	1.250	1.250	10,757
2022-06-13	1.230	1.310	1.210	1.250	1.250	4,845
2022-06-10	1.202	1.300	1.202	1.300	1.300	6,475
2022-06-09	1.260	1.298	1.180	1.296	1.296	10,587
2022-06-08	1.330	1.330	1.250	1.300	1.300	5,408
2022-06-07	1.270	1.330	1.250	1.288	1.288	26,612
2022-06-06	1.350	1.390	1.272	1.300	1.300	11,305
2022-06-03	1.270	1.330	1.268	1.272	1.272	24,862
2022-06-02	1.260	1.342	1.224	1.266	1.266	7,010
2022-06-01	1.300	1.300	1.260	1.260	1.260	22,777
2022-05-31	1.300	1.350	1.292	1.300	1.300	45,589
2022-05-30	1.296	1.350	1.266	1.300	1.300	10,557
2022-05-27	1.290	1.370	1.260	1.296	1.296	20,782
2022-05-26	1.280	1.280	1.190	1.250	1.250	8,345
2022-05-25	1.260	1.300	1.256	1.274	1.274	25,633
2022-05-24	1.250	1.300	1.250	1.280	1.280	16,344
2022-05-23	1.278	1.396	1.250	1.300	1.300	17,754
2022-05-20	1.280	1.280	1.210	1.278	1.278	8,095
2022-05-19	1.272	1.280	1.200	1.280	1.280	12,433
2022-05-18	1.272	1.272	1.182	1.268	1.268	1,233
2022-05-17	1.222	1.270	1.140	1.262	1.262	10,916
2022-05-16	1.238	1.238	1.140	1.224	1.224	2,809
2022-05-13	1.162	1.240	1.150	1.218	1.218	9,989
2022-05-12	1.186	1.280	1.160	1.162	1.162	11,695
2022-05-11	1.212	1.296	1.132	1.188	1.188	28,496
2022-05-10	1.250	1.338	1.230	1.296	1.296	10,679
2022-05-09	1.388	1.388	1.302	1.380	1.380	3,434
2022-05-06	1.350	1.390	1.240	1.348	1.348	20,290
2022-05-05	1.384	1.420	1.340	1.390	1.390	11,392
2022-05-04	1.330	1.380	1.300	1.380	1.380	28,115
2022-05-02	1.300	1.426	1.172	1.330	1.330	130,580
2022-04-29	1.930	2.070	1.300	1.300	1.300	191,130
2022-04-28	2.000	2.000	1.800	1.916	1.916	18,487
2022-04-27	2.095	2.165	1.870	2.000	2.000	41,474
2022-04-26	2.140	2.225	1.930	2.130	2.130	24,065
2022-04-25	2.150	2.285	2.000	2.140	2.140	34,608
2022-04-22	2.300	2.400	2.150	2.150	2.150	43,970
2022-04-21	2.405	2.550	2.205	2.400	2.400	71,307
2022-04-20	2.500	2.620	2.350	2.565	2.565	36,519
2022-04-19	2.670	2.670	2.490	2.605	2.605	19,296
2022-04-14	2.700	2.750	2.675	2.730	2.730	9,667
2022-04-13	2.735	2.850	2.700	2.815	2.815	8,069
2022-04-12	2.900	2.950	2.700	2.900	2.900	8,909
2022-04-11	2.855	2.990	2.800	2.890	2.890	45,437
2022-04-08	2.985	3.000	2.860	2.860	2.860	24,731
2022-04-07	2.900	3.100	2.900	2.990	2.990	112,801
2022-04-06	2.995	2.995	2.800	2.920	2.920	116,748
2022-04-05	2.950	3.000	2.860	2.995	2.995	30,891
2022-04-04	2.970	3.000	2.950	3.000	3.000	15,659
2022-04-01	3.080	3.080	2.995	3.000	3.000	16,931
2022-03-31	3.070	3.150	3.000	3.000	3.000	26,168

← NewerPage 19 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.