Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.520	2.520	2.450	2.510	2.510	13,926
2025-10-30	2.495	2.525	2.470	2.505	2.505	9,215
2025-10-29	2.455	2.520	2.455	2.500	2.500	19,754
2025-10-28	2.480	2.500	2.420	2.460	2.460	39,897
2025-10-27	2.525	2.525	2.435	2.480	2.480	38,188
2025-10-24	2.495	2.540	2.435	2.500	2.500	19,481
2025-10-23	2.510	2.515	2.425	2.495	2.495	30,317
2025-10-22	2.540	2.540	2.440	2.500	2.500	31,046
2025-10-21	2.480	2.535	2.470	2.535	2.535	35,178
2025-10-20	2.560	2.560	2.480	2.500	2.500	23,570
2025-10-17	2.560	2.595	2.420	2.575	2.575	112,823
2025-10-16	2.590	2.610	2.525	2.545	2.545	24,902
2025-10-15	2.620	2.635	2.550	2.590	2.590	33,062
2025-10-14	2.620	2.645	2.545	2.610	2.610	45,195
2025-10-13	2.630	2.685	2.590	2.600	2.600	44,445
2025-10-10	2.690	2.690	2.600	2.665	2.665	46,162
2025-10-09	2.630	2.750	2.580	2.695	2.695	150,899
2025-10-08	2.680	2.680	2.635	2.635	2.635	36,059
2025-10-07	2.680	2.710	2.660	2.705	2.705	33,319
2025-10-06	2.765	2.765	2.680	2.700	2.700	28,004
2025-10-03	2.725	2.780	2.680	2.760	2.760	23,769
2025-10-02	2.680	2.730	2.680	2.725	2.725	6,814
2025-10-01	2.750	2.750	2.660	2.665	2.665	40,973
2025-09-30	2.740	2.750	2.735	2.740	2.740	7,455
2025-09-29	2.750	2.755	2.690	2.720	2.720	56,098
2025-09-26	2.790	2.790	2.700	2.745	2.745	41,327
2025-09-25	2.770	2.820	2.695	2.795	2.795	60,540
2025-09-24	2.820	2.820	2.675	2.770	2.770	132,183
2025-09-23	2.700	2.845	2.665	2.820	2.820	133,627
2025-09-22	2.750	2.760	2.640	2.740	2.740	35,861
2025-09-19	2.645	2.760	2.645	2.710	2.710	37,619
2025-09-18	2.640	2.690	2.595	2.595	2.595	23,478
2025-09-17	2.655	2.700	2.600	2.640	2.640	21,786
2025-09-16	2.700	2.700	2.635	2.680	2.680	20,926
2025-09-15	2.680	2.790	2.680	2.740	2.740	28,511
2025-09-12	2.720	2.790	2.680	2.770	2.770	8,159
2025-09-11	2.780	2.780	2.660	2.720	2.720	11,986
2025-09-10	2.700	2.785	2.665	2.780	2.780	37,071
2025-09-09	2.670	2.780	2.620	2.765	2.765	45,905
2025-09-08	2.645	2.750	2.645	2.675	2.675	23,259
2025-09-05	2.680	2.730	2.610	2.650	2.650	6,920
2025-09-04	2.615	2.670	2.610	2.655	2.655	30,518
2025-09-03	2.620	2.690	2.620	2.650	2.650	69,076
2025-09-02	2.725	2.775	2.715	2.715	2.715	10,477
2025-09-01	2.785	2.835	2.630	2.725	2.725	16,104
2025-08-29	2.820	2.870	2.765	2.825	2.825	12,108
2025-08-28	2.840	2.885	2.820	2.880	2.880	33,419
2025-08-27	2.830	2.900	2.810	2.875	2.875	16,352
2025-08-26	2.880	2.935	2.800	2.800	2.800	142,288
2025-08-25	2.815	2.820	2.720	2.800	2.800	16,995
2025-08-22	2.750	2.875	2.745	2.815	2.815	32,650
2025-08-21	2.710	2.745	2.690	2.745	2.745	38,006
2025-08-20	2.650	2.700	2.650	2.695	2.695	8,755
2025-08-19	2.650	2.710	2.645	2.645	2.645	9,747
2025-08-18	2.710	2.720	2.650	2.680	2.680	8,640
2025-08-14	2.635	2.710	2.630	2.710	2.710	13,263
2025-08-13	2.715	2.725	2.650	2.705	2.705	9,928
2025-08-12	2.710	2.730	2.690	2.690	2.690	2,300
2025-08-11	2.635	2.725	2.630	2.700	2.700	11,711
2025-08-08	2.615	2.740	2.615	2.720	2.720	18,914

← NewerPage 5 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.