Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.500	2.500	2.450	2.455	2.455	20,184
2026-04-28	2.490	2.525	2.460	2.470	2.470	29,672
2026-04-27	2.535	2.540	2.480	2.540	2.540	40,930
2026-04-24	2.535	2.540	2.500	2.535	2.535	45,358
2026-04-23	2.560	2.560	2.490	2.540	2.540	31,325
2026-04-22	2.560	2.580	2.500	2.545	2.545	94,584
2026-04-21	2.540	2.570	2.510	2.560	2.560	29,815
2026-04-20	2.510	2.580	2.480	2.540	2.540	41,636
2026-04-17	2.535	2.535	2.450	2.520	2.520	83,227
2026-04-16	2.585	2.650	2.465	2.515	2.515	458,756
2026-04-15	2.545	2.590	2.500	2.585	2.585	32,740
2026-04-14	2.500	2.545	2.490	2.540	2.540	36,901
2026-04-13	2.440	2.505	2.440	2.500	2.500	53,094
2026-04-10	2.480	2.490	2.430	2.480	2.480	30,546
2026-04-09	2.490	2.495	2.420	2.480	2.480	23,204
2026-04-08	2.495	2.505	2.450	2.490	2.490	20,466
2026-04-07	2.495	2.495	2.450	2.470	2.470	22,207
2026-04-02	2.500	2.500	2.440	2.495	2.495	10,965
2026-04-01	2.500	2.500	2.460	2.495	2.495	12,263
2026-03-31	2.510	2.515	2.450	2.500	2.500	19,007
2026-03-30	2.540	2.540	2.435	2.490	2.490	45,614
2026-03-27	2.530	2.530	2.425	2.520	2.520	28,617
2026-03-26	2.530	2.530	2.450	2.515	2.515	38,618
2026-03-25	2.370	2.540	2.370	2.530	2.530	23,488
2026-03-24	2.470	2.510	2.450	2.500	2.500	19,595
2026-03-23	2.485	2.555	2.315	2.530	2.530	128,858
2026-03-20	2.540	2.555	2.500	2.500	2.500	733,600
2026-03-19	2.530	2.550	2.500	2.505	2.505	38,703
2026-03-18	2.510	2.545	2.500	2.510	2.510	19,722
2026-03-17	2.505	2.555	2.505	2.510	2.510	29,260
2026-03-16	2.545	2.565	2.500	2.500	2.500	22,764
2026-03-13	2.530	2.560	2.500	2.530	2.530	54,293
2026-03-12	2.530	2.530	2.500	2.510	2.510	81,352
2026-03-11	2.505	2.565	2.505	2.530	2.530	51,618
2026-03-10	2.510	2.565	2.500	2.505	2.505	34,598
2026-03-09	2.510	2.550	2.500	2.540	2.540	63,653
2026-03-06	2.555	2.565	2.510	2.525	2.525	41,976
2026-03-05	2.520	2.560	2.510	2.560	2.560	18,843
2026-03-04	2.545	2.550	2.510	2.550	2.550	18,870
2026-03-03	2.525	2.550	2.510	2.545	2.545	128,746
2026-03-02	2.530	2.560	2.520	2.525	2.525	115,614
2026-02-27	2.530	2.570	2.530	2.560	2.560	25,849
2026-02-26	2.580	2.580	2.530	2.550	2.550	104,456
2026-02-25	2.570	2.595	2.550	2.575	2.575	40,324
2026-02-24	2.560	2.590	2.540	2.570	2.570	82,181
2026-02-23	2.540	2.575	2.500	2.550	2.550	328,451
2026-02-20	2.650	2.650	2.540	2.540	2.540	223,087
2026-02-19	2.670	2.700	2.570	2.660	2.660	130,429
2026-02-18	2.680	2.780	2.600	2.650	2.650	723,375
2026-02-17	2.785	2.830	2.600	2.685	2.685	343,714
2026-02-16	2.670	2.880	2.660	2.785	2.785	341,424
2026-02-13	2.575	2.740	2.560	2.670	2.670	180,851
2026-02-12	2.595	2.595	2.560	2.595	2.595	44,625
2026-02-11	2.615	2.635	2.570	2.595	2.595	54,874
2026-02-10	2.600	2.640	2.600	2.615	2.615	30,161
2026-02-09	2.575	2.645	2.575	2.630	2.630	61,014
2026-02-06	2.565	2.570	2.550	2.560	2.560	29,709
2026-02-05	2.645	2.645	2.510	2.555	2.555	178,902
2026-02-04	2.625	2.650	2.625	2.625	2.625	83,560
2026-02-03	2.660	2.700	2.610	2.610	2.610	133,465

← NewerPage 3 of 5 · 249 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.