Nanogroup SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 3.105 | 3.195 | 3.000 | 3.000 | 3.000 | 27,361 |
| 2022-03-29 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 2,970 |
| 2022-03-28 | 3.105 | 3.210 | 3.090 | 3.100 | 3.100 | 6,111 |
| 2022-03-25 | 3.320 | 3.320 | 3.100 | 3.100 | 3.100 | 24,093 |
| 2022-03-24 | 3.430 | 3.490 | 3.130 | 3.130 | 3.130 | 47,681 |
| 2022-03-23 | 3.150 | 3.305 | 3.150 | 3.300 | 3.300 | 4,345 |
| 2022-03-22 | 3.220 | 3.355 | 3.110 | 3.350 | 3.350 | 7,300 |
| 2022-03-21 | 3.210 | 3.380 | 3.210 | 3.215 | 3.215 | 3,336 |
| 2022-03-18 | 3.300 | 3.380 | 3.180 | 3.260 | 3.260 | 5,202 |
| 2022-03-17 | 3.300 | 3.340 | 3.170 | 3.270 | 3.270 | 2,501 |
| 2022-03-16 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 10,788 |
| 2022-03-15 | 3.255 | 3.300 | 3.060 | 3.300 | 3.300 | 16,451 |
| 2022-03-14 | 3.100 | 3.255 | 3.060 | 3.140 | 3.140 | 4,483 |
| 2022-03-11 | 3.030 | 3.200 | 3.030 | 3.200 | 3.200 | 1,830 |
| 2022-03-10 | 3.255 | 3.255 | 3.040 | 3.200 | 3.200 | 1,735 |
| 2022-03-09 | 2.910 | 3.255 | 2.880 | 3.255 | 3.255 | 6,475 |
| 2022-03-08 | 3.100 | 3.100 | 2.920 | 2.950 | 2.950 | 6,606 |
| 2022-03-07 | 3.080 | 3.160 | 2.900 | 3.100 | 3.100 | 9,929 |
| 2022-03-04 | 3.210 | 3.325 | 3.150 | 3.260 | 3.260 | 19,952 |
| 2022-03-03 | 3.200 | 3.300 | 3.200 | 3.220 | 3.220 | 18,235 |
| 2022-03-02 | 3.510 | 3.600 | 3.020 | 3.200 | 3.200 | 52,322 |
| 2022-03-01 | 3.710 | 3.710 | 3.510 | 3.650 | 3.650 | 6,776 |
| 2022-02-28 | 3.510 | 3.710 | 3.510 | 3.710 | 3.710 | 1,560 |
| 2022-02-25 | 3.290 | 3.750 | 3.100 | 3.750 | 3.750 | 7,531 |
| 2022-02-24 | 3.570 | 3.570 | 3.000 | 3.280 | 3.280 | 99,800 |
| 2022-02-23 | 3.640 | 3.700 | 3.605 | 3.605 | 3.605 | 3,920 |
| 2022-02-22 | 3.670 | 3.670 | 3.500 | 3.605 | 3.605 | 18,779 |
| 2022-02-21 | 3.800 | 3.800 | 3.695 | 3.700 | 3.700 | 31,830 |
| 2022-02-18 | 3.650 | 3.795 | 3.650 | 3.795 | 3.795 | 12,204 |
| 2022-02-17 | 3.900 | 4.160 | 3.660 | 3.770 | 3.770 | 9,971 |
| 2022-02-16 | 4.330 | 4.330 | 4.005 | 4.210 | 4.210 | 14,273 |
| 2022-02-15 | 3.640 | 4.560 | 3.640 | 4.180 | 4.180 | 68,885 |
| 2022-02-14 | 3.560 | 3.780 | 3.355 | 3.780 | 3.780 | 27,808 |
| 2022-02-11 | 3.670 | 3.790 | 3.610 | 3.790 | 3.790 | 2,481 |
| 2022-02-10 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 4,858 |
| 2022-02-09 | 3.820 | 3.820 | 3.540 | 3.690 | 3.690 | 7,510 |
| 2022-02-08 | 3.800 | 3.870 | 3.680 | 3.825 | 3.825 | 8,143 |
| 2022-02-07 | 3.685 | 3.870 | 3.680 | 3.870 | 3.870 | 2,339 |
| 2022-02-04 | 3.670 | 3.800 | 3.660 | 3.800 | 3.800 | 5,719 |
| 2022-02-03 | 3.840 | 3.870 | 3.600 | 3.800 | 3.800 | 4,938 |
| 2022-02-02 | 3.800 | 3.840 | 3.790 | 3.840 | 3.840 | 1,854 |
| 2022-02-01 | 3.790 | 3.800 | 3.610 | 3.800 | 3.800 | 3,963 |
| 2022-01-31 | 3.800 | 3.800 | 3.700 | 3.790 | 3.790 | 1,337 |
| 2022-01-28 | 3.800 | 3.800 | 3.500 | 3.760 | 3.760 | 9,924 |
| 2022-01-27 | 3.950 | 3.950 | 3.555 | 3.560 | 3.560 | 38,115 |
| 2022-01-26 | 3.870 | 3.900 | 3.700 | 3.860 | 3.860 | 6,487 |
| 2022-01-25 | 3.650 | 3.860 | 3.600 | 3.860 | 3.860 | 7,162 |
| 2022-01-24 | 4.100 | 4.100 | 3.520 | 3.650 | 3.650 | 16,026 |
| 2022-01-21 | 4.060 | 4.080 | 3.805 | 3.915 | 3.915 | 13,781 |
| 2022-01-20 | 4.195 | 4.280 | 4.080 | 4.080 | 4.080 | 5,349 |
| 2022-01-19 | 4.080 | 4.200 | 4.070 | 4.195 | 4.195 | 3,045 |
| 2022-01-18 | 4.310 | 4.310 | 4.000 | 4.150 | 4.150 | 29,377 |
| 2022-01-17 | 4.250 | 4.320 | 4.030 | 4.320 | 4.320 | 10,610 |
| 2022-01-14 | 4.090 | 4.285 | 3.995 | 4.200 | 4.200 | 11,153 |
| 2022-01-13 | 4.195 | 4.195 | 4.000 | 4.100 | 4.100 | 2,763 |
| 2022-01-12 | 4.160 | 4.200 | 3.895 | 4.200 | 4.200 | 28,558 |
| 2022-01-11 | 3.900 | 4.195 | 3.870 | 4.160 | 4.160 | 28,564 |
| 2022-01-10 | 3.950 | 3.950 | 3.770 | 3.945 | 3.945 | 5,227 |
| 2022-01-07 | 3.850 | 3.930 | 3.700 | 3.930 | 3.930 | 15,063 |
| 2022-01-05 | 3.600 | 3.860 | 3.600 | 3.860 | 3.860 | 6,884 |
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.