Nanogroup SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.060 | 3.135 | 3.000 | 3.080 | 3.080 | 13,401 |
| 2025-05-13 | 3.135 | 3.135 | 3.000 | 3.135 | 3.135 | 35,938 |
| 2025-05-12 | 3.180 | 3.180 | 3.080 | 3.135 | 3.135 | 33,933 |
| 2025-05-09 | 3.125 | 3.170 | 3.010 | 3.160 | 3.160 | 61,271 |
| 2025-05-08 | 3.250 | 3.250 | 3.115 | 3.125 | 3.125 | 67,611 |
| 2025-05-07 | 3.180 | 3.620 | 3.080 | 3.190 | 3.190 | 357,741 |
| 2025-05-06 | 3.120 | 3.235 | 3.100 | 3.170 | 3.170 | 13,010 |
| 2025-05-05 | 3.200 | 3.245 | 3.110 | 3.235 | 3.235 | 7,128 |
| 2025-05-02 | 3.210 | 3.250 | 3.120 | 3.200 | 3.200 | 12,806 |
| 2025-04-30 | 3.270 | 3.270 | 3.120 | 3.210 | 3.210 | 29,743 |
| 2025-04-29 | 3.200 | 3.420 | 3.170 | 3.270 | 3.270 | 100,465 |
| 2025-04-28 | 3.140 | 3.300 | 3.100 | 3.140 | 3.140 | 47,639 |
| 2025-04-25 | 3.190 | 3.270 | 3.110 | 3.130 | 3.130 | 26,546 |
| 2025-04-24 | 3.275 | 3.280 | 3.185 | 3.185 | 3.185 | 86,736 |
| 2025-04-23 | 3.265 | 3.495 | 3.265 | 3.320 | 3.320 | 58,672 |
| 2025-04-22 | 3.500 | 3.535 | 3.280 | 3.280 | 3.280 | 123,317 |
| 2025-04-17 | 3.190 | 3.560 | 3.115 | 3.540 | 3.540 | 427,035 |
| 2025-04-16 | 3.120 | 3.200 | 3.110 | 3.185 | 3.185 | 8,811 |
| 2025-04-15 | 3.285 | 3.300 | 3.070 | 3.110 | 3.110 | 50,324 |
| 2025-04-14 | 3.020 | 3.300 | 3.000 | 3.265 | 3.265 | 50,801 |
| 2025-04-11 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 93,742 |
| 2025-04-10 | 3.090 | 3.090 | 3.015 | 3.015 | 3.015 | 12,344 |
| 2025-04-09 | 3.100 | 3.120 | 3.005 | 3.090 | 3.090 | 6,588 |
| 2025-04-08 | 3.035 | 3.120 | 3.035 | 3.100 | 3.100 | 12,797 |
| 2025-04-07 | 3.000 | 3.100 | 2.710 | 3.035 | 3.035 | 145,471 |
| 2025-04-04 | 3.040 | 3.100 | 3.000 | 3.080 | 3.080 | 87,146 |
| 2025-04-03 | 3.095 | 3.120 | 3.025 | 3.095 | 3.095 | 11,773 |
| 2025-04-02 | 3.100 | 3.120 | 3.025 | 3.120 | 3.120 | 7,004 |
| 2025-04-01 | 3.130 | 3.130 | 3.020 | 3.020 | 3.020 | 3,357 |
| 2025-03-31 | 3.040 | 3.110 | 3.030 | 3.040 | 3.040 | 12,662 |
| 2025-03-28 | 3.130 | 3.140 | 3.040 | 3.120 | 3.120 | 6,122 |
| 2025-03-27 | 3.050 | 3.140 | 3.050 | 3.140 | 3.140 | 2,866 |
| 2025-03-26 | 3.060 | 3.140 | 3.050 | 3.120 | 3.120 | 7,823 |
| 2025-03-25 | 3.100 | 3.150 | 3.010 | 3.140 | 3.140 | 35,056 |
| 2025-03-24 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 3,210 |
| 2025-03-21 | 3.080 | 3.150 | 3.070 | 3.150 | 3.150 | 3,200 |
| 2025-03-20 | 3.080 | 3.180 | 3.050 | 3.100 | 3.100 | 31,817 |
| 2025-03-19 | 3.190 | 3.190 | 3.070 | 3.100 | 3.100 | 28,037 |
| 2025-03-18 | 3.120 | 3.190 | 3.070 | 3.190 | 3.190 | 21,450 |
| 2025-03-17 | 3.190 | 3.220 | 3.100 | 3.180 | 3.180 | 14,017 |
| 2025-03-14 | 3.200 | 3.230 | 3.190 | 3.190 | 3.190 | 11,796 |
| 2025-03-13 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 18,208 |
| 2025-03-12 | 3.230 | 3.250 | 3.170 | 3.200 | 3.200 | 15,702 |
| 2025-03-11 | 3.200 | 3.310 | 3.160 | 3.160 | 3.160 | 23,381 |
| 2025-03-10 | 3.060 | 3.250 | 3.060 | 3.200 | 3.200 | 45,319 |
| 2025-03-07 | 3.100 | 3.130 | 3.070 | 3.090 | 3.090 | 4,620 |
| 2025-03-06 | 3.110 | 3.140 | 3.040 | 3.140 | 3.140 | 11,857 |
| 2025-03-05 | 3.100 | 3.180 | 3.050 | 3.120 | 3.120 | 14,092 |
| 2025-03-04 | 3.120 | 3.200 | 3.010 | 3.100 | 3.100 | 51,507 |
| 2025-03-03 | 3.080 | 3.180 | 3.010 | 3.180 | 3.180 | 34,820 |
| 2025-02-28 | 3.050 | 3.100 | 3.010 | 3.050 | 3.050 | 22,752 |
| 2025-02-27 | 3.140 | 3.150 | 3.040 | 3.060 | 3.060 | 17,342 |
| 2025-02-26 | 3.100 | 3.150 | 3.050 | 3.110 | 3.110 | 12,672 |
| 2025-02-25 | 3.100 | 3.130 | 3.040 | 3.100 | 3.100 | 5,428 |
| 2025-02-24 | 3.070 | 3.150 | 3.030 | 3.100 | 3.100 | 8,699 |
| 2025-02-21 | 3.170 | 3.170 | 3.070 | 3.070 | 3.070 | 31,045 |
| 2025-02-20 | 3.270 | 3.330 | 3.030 | 3.070 | 3.070 | 90,609 |
| 2025-02-19 | 2.850 | 3.340 | 2.800 | 3.270 | 3.270 | 244,141 |
| 2025-02-18 | 2.800 | 2.900 | 2.770 | 2.840 | 2.840 | 27,752 |
| 2025-02-17 | 2.850 | 2.900 | 2.790 | 2.800 | 2.800 | 47,540 |
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.