Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.430	2.490	2.395	2.415	2.415	13,151
2026-07-24	2.490	2.495	2.385	2.390	2.390	40,594
2026-07-23	2.490	2.510	2.385	2.495	2.495	15,736
2026-07-22	2.480	2.490	2.415	2.490	2.490	15,001
2026-07-21	2.510	2.510	2.410	2.480	2.480	24,087
2026-07-20	2.520	2.520	2.480	2.490	2.490	9,555
2026-07-17	2.515	2.545	2.455	2.510	2.510	32,367
2026-07-16	2.505	2.545	2.450	2.515	2.515	24,500
2026-07-15	2.500	2.520	2.455	2.505	2.505	10,682
2026-07-14	2.445	2.500	2.445	2.500	2.500	11,349
2026-07-13	2.495	2.500	2.445	2.460	2.460	13,868
2026-07-10	2.495	2.500	2.430	2.500	2.500	29,566
2026-07-09	2.500	2.550	2.430	2.440	2.440	42,190
2026-07-08	2.570	2.580	2.500	2.550	2.550	45,962
2026-07-07	2.600	2.605	2.555	2.590	2.590	66,889
2026-07-06	2.500	2.630	2.500	2.580	2.580	237,666
2026-07-03	2.425	2.505	2.425	2.505	2.505	21,405
2026-07-02	2.470	2.505	2.400	2.485	2.485	33,127
2026-07-01	2.485	2.520	2.435	2.470	2.470	15,458
2026-06-30	2.410	2.470	2.385	2.465	2.465	27,894
2026-06-29	2.500	2.530	2.395	2.400	2.400	61,309
2026-06-26	2.400	2.540	2.330	2.445	2.445	161,329
2026-06-25	2.300	2.325	2.210	2.325	2.325	13,892
2026-06-24	2.280	2.310	2.175	2.300	2.300	31,589
2026-06-23	2.300	2.310	2.275	2.310	2.310	7,544
2026-06-22	2.300	2.300	2.210	2.300	2.300	4,122
2026-06-19	2.295	2.300	2.220	2.300	2.300	59,338
2026-06-18	2.290	2.300	2.260	2.295	2.295	8,914
2026-06-17	2.290	2.290	2.260	2.285	2.285	10,220
2026-06-16	2.285	2.290	2.255	2.290	2.290	82,839
2026-06-15	2.265	2.290	2.260	2.285	2.285	69,066
2026-06-12	2.300	2.300	2.270	2.290	2.290	9,229
2026-06-11	2.305	2.315	2.280	2.300	2.300	34,051
2026-06-10	2.295	2.305	2.250	2.305	2.305	13,064
2026-06-09	2.300	2.305	2.250	2.295	2.295	43,257
2026-06-08	2.280	2.310	2.255	2.300	2.300	56,801
2026-06-05	2.335	2.375	2.285	2.300	2.300	34,734
2026-06-03	2.350	2.400	2.280	2.335	2.335	30,961
2026-06-02	2.410	2.410	2.350	2.355	2.355	18,752
2026-06-01	2.300	2.450	2.260	2.410	2.410	114,017
2026-05-29	2.320	2.320	2.255	2.310	2.310	69,595
2026-05-28	2.335	2.335	2.260	2.305	2.305	21,436
2026-05-27	2.310	2.330	2.285	2.300	2.300	49,114
2026-05-26	2.310	2.365	2.290	2.330	2.330	11,320
2026-05-25	2.360	2.365	2.300	2.310	2.310	36,869
2026-05-22	2.330	2.390	2.320	2.355	2.355	20,130
2026-05-21	2.340	2.410	2.320	2.330	2.330	11,126
2026-05-20	2.375	2.380	2.315	2.370	2.370	15,557
2026-05-19	2.400	2.440	2.260	2.310	2.310	60,723
2026-05-18	2.400	2.410	2.350	2.380	2.380	67,391
2026-05-15	2.455	2.455	2.350	2.400	2.400	52,381
2026-05-14	2.415	2.465	2.400	2.420	2.420	35,039
2026-05-13	2.470	2.540	2.400	2.400	2.400	142,483
2026-05-12	2.475	2.475	2.400	2.410	2.410	78,645
2026-05-11	2.485	2.485	2.390	2.475	2.475	289,030
2026-05-08	2.505	2.520	2.430	2.485	2.485	84,827
2026-05-07	2.500	2.545	2.490	2.505	2.505	12,203
2026-05-06	2.500	2.590	2.445	2.505	2.505	151,061
2026-05-05	2.470	2.530	2.405	2.520	2.520	60,100
2026-05-04	2.495	2.495	2.450	2.480	2.480	28,506

← NewerPage 2 of 21 · 1,254 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.