Nanogroup SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.900 | 2.990 | 2.830 | 2.850 | 2.850 | 38,605 |
| 2025-02-13 | 3.000 | 3.000 | 2.910 | 2.950 | 2.950 | 16,042 |
| 2025-02-12 | 2.910 | 3.000 | 2.720 | 2.950 | 2.950 | 74,277 |
| 2025-02-11 | 2.990 | 3.050 | 2.910 | 2.920 | 2.920 | 52,816 |
| 2025-02-10 | 3.010 | 3.090 | 3.000 | 3.000 | 3.000 | 56,636 |
| 2025-02-07 | 3.050 | 3.050 | 2.990 | 3.050 | 3.050 | 53,265 |
| 2025-02-06 | 3.170 | 3.170 | 3.010 | 3.010 | 3.010 | 26,643 |
| 2025-02-05 | 3.090 | 3.160 | 3.090 | 3.160 | 3.160 | 10,776 |
| 2025-02-04 | 3.060 | 3.150 | 3.060 | 3.090 | 3.090 | 4,304 |
| 2025-02-03 | 3.090 | 3.190 | 3.050 | 3.070 | 3.070 | 20,845 |
| 2025-01-31 | 3.210 | 3.210 | 3.040 | 3.050 | 3.050 | 31,212 |
| 2025-01-30 | 3.180 | 3.220 | 3.100 | 3.150 | 3.150 | 29,558 |
| 2025-01-29 | 3.150 | 3.180 | 3.030 | 3.130 | 3.130 | 34,002 |
| 2025-01-28 | 3.140 | 3.200 | 3.080 | 3.090 | 3.090 | 21,650 |
| 2025-01-27 | 3.190 | 3.190 | 3.070 | 3.140 | 3.140 | 6,526 |
| 2025-01-24 | 3.130 | 3.190 | 3.050 | 3.190 | 3.190 | 22,312 |
| 2025-01-23 | 3.180 | 3.180 | 3.030 | 3.130 | 3.130 | 16,063 |
| 2025-01-22 | 3.130 | 3.220 | 3.100 | 3.180 | 3.180 | 46,475 |
| 2025-01-21 | 3.140 | 3.160 | 3.030 | 3.130 | 3.130 | 17,343 |
| 2025-01-20 | 3.370 | 3.370 | 3.050 | 3.110 | 3.110 | 29,971 |
| 2025-01-17 | 3.200 | 3.350 | 3.120 | 3.260 | 3.260 | 50,926 |
| 2025-01-16 | 3.330 | 3.330 | 3.110 | 3.170 | 3.170 | 31,896 |
| 2025-01-15 | 3.290 | 3.360 | 3.260 | 3.330 | 3.330 | 11,034 |
| 2025-01-14 | 3.170 | 3.350 | 3.140 | 3.260 | 3.260 | 16,146 |
| 2025-01-13 | 3.380 | 3.380 | 3.150 | 3.250 | 3.250 | 29,991 |
| 2025-01-10 | 3.230 | 3.360 | 3.160 | 3.360 | 3.360 | 28,528 |
| 2025-01-09 | 3.320 | 3.410 | 3.100 | 3.200 | 3.200 | 71,402 |
| 2025-01-08 | 3.540 | 3.830 | 3.250 | 3.310 | 3.310 | 155,670 |
| 2025-01-07 | 3.380 | 3.580 | 3.280 | 3.570 | 3.570 | 100,581 |
| 2025-01-03 | 3.280 | 3.420 | 3.280 | 3.360 | 3.360 | 53,864 |
| 2025-01-02 | 3.020 | 3.420 | 2.900 | 3.230 | 3.230 | 127,049 |
| 2024-12-30 | 2.840 | 3.110 | 2.840 | 2.900 | 2.900 | 160,995 |
| 2024-12-27 | 2.800 | 2.970 | 2.700 | 2.950 | 2.950 | 39,286 |
| 2024-12-23 | 2.730 | 2.940 | 2.610 | 2.780 | 2.780 | 93,533 |
| 2024-12-20 | 2.330 | 2.800 | 2.220 | 2.740 | 2.740 | 129,912 |
| 2024-12-19 | 2.420 | 2.440 | 2.200 | 2.330 | 2.330 | 59,681 |
| 2024-12-18 | 2.390 | 2.550 | 2.300 | 2.370 | 2.370 | 31,080 |
| 2024-12-17 | 2.480 | 2.500 | 2.400 | 2.400 | 2.400 | 37,791 |
| 2024-12-16 | 2.400 | 2.640 | 2.400 | 2.480 | 2.480 | 46,002 |
| 2024-12-13 | 2.430 | 2.450 | 2.340 | 2.420 | 2.420 | 15,828 |
| 2024-12-12 | 2.450 | 2.640 | 2.360 | 2.400 | 2.400 | 67,492 |
| 2024-12-11 | 2.450 | 2.460 | 2.320 | 2.400 | 2.400 | 62,911 |
| 2024-12-10 | 2.600 | 2.600 | 2.430 | 2.500 | 2.500 | 24,942 |
| 2024-12-09 | 2.600 | 2.680 | 2.480 | 2.600 | 2.600 | 39,702 |
| 2024-12-06 | 2.670 | 2.730 | 2.510 | 2.600 | 2.600 | 50,807 |
| 2024-12-05 | 2.710 | 2.810 | 2.650 | 2.670 | 2.670 | 24,898 |
| 2024-12-04 | 2.930 | 2.930 | 2.670 | 2.780 | 2.780 | 56,997 |
| 2024-12-03 | 2.700 | 2.950 | 2.650 | 2.870 | 2.870 | 116,259 |
| 2024-12-02 | 2.500 | 3.020 | 2.500 | 2.740 | 2.740 | 205,984 |
| 2024-11-29 | 2.170 | 2.600 | 2.160 | 2.500 | 2.500 | 159,990 |
| 2024-11-28 | 2.260 | 2.390 | 2.110 | 2.190 | 2.190 | 131,615 |
| 2024-11-27 | 2.500 | 2.580 | 2.060 | 2.240 | 2.240 | 372,840 |
| 2024-11-26 | 2.620 | 2.700 | 2.420 | 2.490 | 2.490 | 57,116 |
| 2024-11-25 | 2.730 | 2.740 | 2.580 | 2.650 | 2.650 | 28,612 |
| 2024-11-22 | 2.760 | 2.880 | 2.610 | 2.660 | 2.660 | 47,891 |
| 2024-11-21 | 2.880 | 2.880 | 2.750 | 2.750 | 2.750 | 15,870 |
| 2024-11-20 | 2.740 | 2.990 | 2.740 | 2.850 | 2.850 | 45,648 |
| 2024-11-19 | 2.800 | 3.000 | 2.600 | 2.740 | 2.740 | 181,642 |
| 2024-11-18 | 2.900 | 3.000 | 2.780 | 2.880 | 2.880 | 8,299 |
| 2024-11-15 | 3.020 | 3.020 | 2.850 | 2.960 | 2.960 | 14,880 |
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.