Nanogroup SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.600 | 3.860 | 3.600 | 3.860 | 3.860 | 6,884 |
| 2022-01-04 | 3.760 | 3.770 | 3.550 | 3.600 | 3.600 | 11,449 |
| 2022-01-03 | 3.600 | 3.880 | 3.600 | 3.760 | 3.760 | 14,620 |
| 2021-12-30 | 3.600 | 3.870 | 3.300 | 3.590 | 3.590 | 27,915 |
| 2021-12-29 | 3.180 | 3.690 | 3.180 | 3.680 | 3.680 | 29,739 |
| 2021-12-28 | 3.150 | 3.230 | 3.120 | 3.175 | 3.175 | 129,426 |
| 2021-12-27 | 3.680 | 3.700 | 3.110 | 3.150 | 3.150 | 165,627 |
| 2021-12-23 | 3.775 | 3.835 | 3.540 | 3.680 | 3.680 | 30,063 |
| 2021-12-22 | 3.890 | 3.940 | 3.765 | 3.835 | 3.835 | 71,520 |
| 2021-12-21 | 4.065 | 4.065 | 3.860 | 3.880 | 3.880 | 27,704 |
| 2021-12-20 | 4.310 | 4.350 | 3.880 | 4.065 | 4.065 | 40,367 |
| 2021-12-17 | 4.460 | 4.460 | 4.320 | 4.340 | 4.340 | 7,052 |
| 2021-12-16 | 4.460 | 4.460 | 4.350 | 4.460 | 4.460 | 8,043 |
| 2021-12-15 | 4.400 | 4.460 | 4.365 | 4.460 | 4.460 | 7,498 |
| 2021-12-14 | 4.500 | 4.550 | 4.400 | 4.450 | 4.450 | 12,504 |
| 2021-12-13 | 4.700 | 4.795 | 4.410 | 4.645 | 4.645 | 15,044 |
| 2021-12-10 | 4.790 | 4.800 | 4.520 | 4.690 | 4.690 | 2,274 |
| 2021-12-09 | 4.720 | 4.800 | 4.580 | 4.700 | 4.700 | 20,823 |
| 2021-12-08 | 4.510 | 4.720 | 4.510 | 4.700 | 4.700 | 8,428 |
| 2021-12-07 | 4.600 | 4.650 | 4.470 | 4.650 | 4.650 | 11,957 |
| 2021-12-06 | 4.790 | 4.790 | 4.500 | 4.650 | 4.650 | 8,955 |
| 2021-12-03 | 4.560 | 4.790 | 4.550 | 4.790 | 4.790 | 12,562 |
| 2021-12-02 | 4.450 | 4.625 | 4.450 | 4.625 | 4.625 | 5,309 |
| 2021-12-01 | 4.690 | 4.690 | 4.450 | 4.450 | 4.450 | 41,485 |
| 2021-11-30 | 4.865 | 4.865 | 4.560 | 4.690 | 4.690 | 20,799 |
| 2021-11-29 | 4.420 | 4.860 | 4.420 | 4.750 | 4.750 | 93,284 |
| 2021-11-26 | 4.500 | 4.500 | 4.430 | 4.450 | 4.450 | 69,165 |
| 2021-11-25 | 4.600 | 4.600 | 4.500 | 4.550 | 4.550 | 21,744 |
| 2021-11-24 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 18,426 |
| 2021-11-23 | 4.690 | 4.770 | 4.500 | 4.585 | 4.585 | 26,388 |
| 2021-11-22 | 4.895 | 4.925 | 4.410 | 4.750 | 4.750 | 18,076 |
| 2021-11-19 | 4.910 | 4.915 | 4.800 | 4.895 | 4.895 | 7,239 |
| 2021-11-18 | 4.955 | 4.955 | 4.820 | 4.915 | 4.915 | 3,455 |
| 2021-11-17 | 4.975 | 4.975 | 4.820 | 4.935 | 4.935 | 14,122 |
| 2021-11-16 | 5.000 | 5.050 | 4.880 | 4.960 | 4.960 | 4,662 |
| 2021-11-15 | 4.990 | 5.000 | 4.800 | 4.965 | 4.965 | 24,056 |
| 2021-11-12 | 4.985 | 5.050 | 4.800 | 5.000 | 5.000 | 4,768 |
| 2021-11-10 | 5.050 | 5.080 | 4.840 | 4.985 | 4.985 | 8,121 |
| 2021-11-09 | 5.080 | 5.150 | 4.885 | 5.070 | 5.070 | 4,660 |
| 2021-11-08 | 5.090 | 5.090 | 4.955 | 5.070 | 5.070 | 1,967 |
| 2021-11-05 | 5.080 | 5.100 | 5.000 | 5.100 | 5.100 | 4,172 |
| 2021-11-04 | 5.090 | 5.090 | 5.040 | 5.090 | 5.090 | 2,648 |
| 2021-11-03 | 5.000 | 5.150 | 4.950 | 5.090 | 5.090 | 13,756 |
| 2021-11-02 | 5.020 | 5.170 | 4.960 | 5.080 | 5.080 | 28,633 |
| 2021-10-29 | 5.050 | 5.050 | 4.900 | 4.940 | 4.940 | 5,241 |
| 2021-10-28 | 5.000 | 5.040 | 4.910 | 5.040 | 5.040 | 4,514 |
| 2021-10-27 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 1,217 |
| 2021-10-26 | 5.000 | 5.030 | 4.815 | 5.000 | 5.000 | 14,076 |
| 2021-10-25 | 5.000 | 5.000 | 4.910 | 5.000 | 5.000 | 3,127 |
| 2021-10-22 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 2,174 |
| 2021-10-21 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 2,577 |
| 2021-10-20 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 7,127 |
| 2021-10-19 | 4.910 | 5.080 | 4.800 | 5.000 | 5.000 | 43,267 |
| 2021-10-18 | 4.935 | 5.060 | 4.900 | 5.020 | 5.020 | 6,941 |
| 2021-10-15 | 5.090 | 5.090 | 5.010 | 5.060 | 5.060 | 6,489 |
| 2021-10-14 | 5.090 | 5.090 | 4.930 | 4.930 | 4.930 | 6,149 |
← NewerPage 21 of 21 · 1,256 trading days
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.