Nanogroup SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.700	2.700	2.635	2.635	2.635	11,005
2025-08-06	2.660	2.760	2.640	2.695	2.695	24,874
2025-08-05	2.740	2.740	2.585	2.665	2.665	26,930
2025-08-04	2.620	2.870	2.565	2.750	2.750	138,453
2025-08-01	2.645	2.690	2.580	2.620	2.620	18,414
2025-07-31	2.560	2.645	2.550	2.610	2.610	36,267
2025-07-30	2.520	2.560	2.500	2.505	2.505	9,622
2025-07-29	2.580	2.580	2.400	2.525	2.525	21,044
2025-07-28	2.575	2.580	2.530	2.580	2.580	12,243
2025-07-25	2.585	2.585	2.510	2.580	2.580	15,035
2025-07-24	2.645	2.645	2.500	2.550	2.550	49,860
2025-07-23	2.660	2.750	2.500	2.650	2.650	37,124
2025-07-22	2.570	2.700	2.570	2.670	2.670	12,808
2025-07-21	2.635	2.640	2.570	2.570	2.570	8,634
2025-07-18	2.635	2.640	2.630	2.635	2.635	3,707
2025-07-17	2.630	2.635	2.590	2.635	2.635	4,936
2025-07-16	2.575	2.645	2.550	2.640	2.640	16,982
2025-07-15	2.650	2.650	2.505	2.640	2.640	29,579
2025-07-14	2.690	2.690	2.595	2.645	2.645	14,817
2025-07-11	2.695	2.695	2.590	2.600	2.600	26,353
2025-07-10	2.725	2.730	2.630	2.695	2.695	19,767
2025-07-09	2.700	2.715	2.670	2.700	2.700	7,762
2025-07-08	2.665	2.750	2.630	2.700	2.700	15,443
2025-07-07	2.730	2.730	2.640	2.680	2.680	3,611
2025-07-04	2.735	2.750	2.650	2.725	2.725	3,255
2025-07-03	2.720	2.750	2.600	2.735	2.735	14,313
2025-07-02	2.655	2.740	2.600	2.740	2.740	45,598
2025-07-01	2.595	2.740	2.535	2.740	2.740	103,239
2025-06-30	2.700	2.750	2.580	2.600	2.600	39,085
2025-06-27	2.750	2.750	2.655	2.690	2.690	12,144
2025-06-26	2.650	2.750	2.650	2.750	2.750	12,368
2025-06-25	2.770	2.770	2.650	2.730	2.730	23,690
2025-06-24	2.880	2.880	2.730	2.730	2.730	39,028
2025-06-23	2.840	2.900	2.640	2.880	2.880	67,970
2025-06-20	2.805	2.910	2.740	2.870	2.870	20,325
2025-06-18	2.750	2.820	2.725	2.810	2.810	4,869
2025-06-17	2.870	2.870	2.720	2.810	2.810	9,323
2025-06-16	2.670	2.860	2.670	2.840	2.840	10,374
2025-06-13	2.575	2.880	2.500	2.850	2.850	51,203
2025-06-12	2.515	2.690	2.515	2.585	2.585	76,135
2025-06-11	2.680	2.880	2.600	2.640	2.640	59,255
2025-06-10	2.695	2.785	2.655	2.700	2.700	14,452
2025-06-09	2.725	2.735	2.680	2.725	2.725	21,178
2025-06-06	2.870	2.870	2.690	2.735	2.735	22,727
2025-06-05	2.700	2.930	2.510	2.840	2.840	84,986
2025-06-04	2.845	2.845	2.680	2.740	2.740	95,539
2025-06-03	2.830	2.830	2.775	2.830	2.830	17,226
2025-06-02	2.920	2.930	2.800	2.930	2.930	40,268
2025-05-30	2.900	2.930	2.870	2.930	2.930	6,281
2025-05-29	2.910	3.050	2.910	2.925	2.925	30,164
2025-05-28	2.960	2.980	2.870	2.910	2.910	58,106
2025-05-27	2.995	3.035	2.905	2.985	2.985	23,915
2025-05-26	3.090	3.090	2.960	3.035	3.035	41,015
2025-05-23	3.035	3.160	2.980	3.090	3.090	26,048
2025-05-22	3.130	3.130	3.000	3.040	3.040	11,993
2025-05-21	3.200	3.200	3.050	3.100	3.100	9,887
2025-05-20	3.280	3.280	3.125	3.200	3.200	40,685
2025-05-19	3.000	3.115	2.985	3.110	3.110	11,377
2025-05-16	3.005	3.060	2.850	3.000	3.000	48,474
2025-05-15	3.030	3.080	2.950	3.005	3.005	73,997

← NewerPage 6 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.