Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.660	2.700	2.610	2.610	2.610	133,465
2026-02-02	2.585	2.725	2.585	2.650	2.650	389,177
2026-01-30	2.570	2.610	2.570	2.585	2.585	91,837
2026-01-29	2.630	2.640	2.595	2.595	2.595	95,544
2026-01-28	2.610	2.650	2.600	2.640	2.640	98,489
2026-01-27	2.725	2.725	2.590	2.610	2.610	173,299
2026-01-26	2.580	2.750	2.575	2.700	2.700	394,339
2026-01-23	2.560	2.590	2.550	2.575	2.575	38,969
2026-01-22	2.635	2.650	2.520	2.560	2.560	107,878
2026-01-21	2.570	2.650	2.505	2.635	2.635	150,492
2026-01-20	2.570	2.595	2.500	2.570	2.570	85,918
2026-01-19	2.605	2.605	2.560	2.600	2.600	34,808
2026-01-16	2.570	2.610	2.560	2.610	2.610	47,433
2026-01-15	2.620	2.660	2.560	2.570	2.570	77,543
2026-01-14	2.600	2.630	2.500	2.580	2.580	90,771
2026-01-13	2.620	2.630	2.585	2.600	2.600	49,982
2026-01-12	2.635	2.650	2.590	2.620	2.620	74,825
2026-01-09	2.670	2.695	2.595	2.635	2.635	121,633
2026-01-08	2.620	2.680	2.585	2.670	2.670	256,963
2026-01-07	2.740	2.740	2.585	2.620	2.620	180,188
2026-01-05	2.680	2.740	2.680	2.730	2.730	216,539
2026-01-02	2.605	2.700	2.605	2.680	2.680	64,677
2025-12-30	2.600	2.655	2.600	2.650	2.650	48,333
2025-12-29	2.600	2.650	2.560	2.650	2.650	42,879
2025-12-23	2.620	2.630	2.565	2.600	2.600	48,811
2025-12-22	2.630	2.630	2.585	2.620	2.620	19,795
2025-12-19	2.630	2.660	2.570	2.635	2.635	104,096
2025-12-18	2.630	2.645	2.570	2.630	2.630	116,588
2025-12-17	2.625	2.685	2.585	2.630	2.630	37,141
2025-12-16	2.580	2.730	2.580	2.620	2.620	61,209
2025-12-15	2.595	2.650	2.565	2.580	2.580	58,843
2025-12-12	2.735	2.735	2.560	2.580	2.580	87,280
2025-12-11	2.750	2.750	2.650	2.650	2.650	23,714
2025-12-10	2.680	2.780	2.650	2.755	2.755	39,974
2025-12-09	2.820	2.820	2.700	2.710	2.710	4,380
2025-12-08	2.720	2.830	2.720	2.770	2.770	15,896
2025-12-05	2.845	2.845	2.645	2.720	2.720	75,005
2025-12-04	2.915	2.915	2.740	2.770	2.770	57,054
2025-12-03	2.980	2.995	2.810	2.925	2.925	52,360
2025-12-02	2.910	2.970	2.880	2.970	2.970	53,127
2025-12-01	2.910	2.970	2.820	2.890	2.890	32,507
2025-11-28	2.870	3.070	2.870	2.910	2.910	107,571
2025-11-27	2.870	2.880	2.805	2.870	2.870	35,722
2025-11-26	2.910	2.910	2.750	2.850	2.850	71,471
2025-11-25	3.150	3.200	2.890	2.915	2.915	129,495
2025-11-24	2.895	3.140	2.895	3.120	3.120	461,359
2025-11-21	2.725	2.910	2.630	2.890	2.890	251,974
2025-11-20	2.680	2.725	2.610	2.725	2.725	41,082
2025-11-19	2.700	2.700	2.600	2.610	2.610	12,734
2025-11-18	2.550	2.720	2.500	2.690	2.690	53,107
2025-11-17	2.575	2.650	2.510	2.550	2.550	42,962
2025-11-14	2.550	2.600	2.500	2.580	2.580	36,388
2025-11-13	2.525	2.570	2.465	2.545	2.545	19,134
2025-11-12	2.505	2.530	2.500	2.525	2.525	19,162
2025-11-10	2.435	2.570	2.435	2.540	2.540	34,855
2025-11-07	2.500	2.500	2.435	2.475	2.475	6,456
2025-11-06	2.450	2.510	2.430	2.495	2.495	12,465
2025-11-05	2.490	2.560	2.250	2.450	2.450	26,738
2025-11-04	2.480	2.595	2.460	2.490	2.490	16,749
2025-11-03	2.535	2.645	2.480	2.550	2.550	16,046

← NewerPage 4 of 5 · 250 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.