Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.585 | 1.640 | 1.525 | 1.630 | 1.630 | 929,105 |
| 2024-08-20 | 1.490 | 1.755 | 1.470 | 1.550 | 1.550 | 1,818,284 |
| 2024-08-19 | 1.440 | 1.570 | 1.360 | 1.450 | 1.450 | 1,334,087 |
| 2024-08-16 | 1.270 | 1.435 | 1.250 | 1.400 | 1.400 | 333,325 |
| 2024-08-15 | 1.265 | 1.300 | 1.230 | 1.270 | 1.270 | 357,717 |
| 2024-08-14 | 1.180 | 1.285 | 1.125 | 1.250 | 1.250 | 413,323 |
| 2024-08-13 | 1.205 | 1.270 | 1.140 | 1.180 | 1.180 | 506,084 |
| 2024-08-12 | 1.250 | 1.320 | 1.130 | 1.210 | 1.210 | 493,289 |
| 2024-08-09 | 1.145 | 1.220 | 1.100 | 1.160 | 1.160 | 707,490 |
| 2024-08-08 | 1.025 | 1.150 | 1.005 | 1.135 | 1.135 | 863,432 |
| 2024-08-07 | 0.948 | 1.065 | 0.902 | 1.025 | 1.025 | 577,938 |
| 2024-08-06 | 0.938 | 0.990 | 0.904 | 0.948 | 0.948 | 123,729 |
| 2024-08-05 | 0.920 | 0.938 | 0.810 | 0.938 | 0.938 | 414,121 |
| 2024-08-02 | 1.090 | 1.140 | 0.906 | 0.982 | 0.982 | 462,471 |
| 2024-08-01 | 0.952 | 1.270 | 0.952 | 1.075 | 1.075 | 839,121 |
| 2024-07-31 | 0.976 | 0.996 | 0.952 | 0.952 | 0.952 | 54,291 |
| 2024-07-30 | 0.978 | 0.990 | 0.932 | 0.976 | 0.976 | 142,753 |
| 2024-07-29 | 0.960 | 0.980 | 0.952 | 0.968 | 0.968 | 231,236 |
| 2024-07-26 | 0.940 | 0.970 | 0.940 | 0.960 | 0.960 | 73,580 |
| 2024-07-25 | 0.988 | 0.988 | 0.920 | 0.938 | 0.938 | 170,778 |
| 2024-07-24 | 0.960 | 0.974 | 0.932 | 0.934 | 0.934 | 37,698 |
| 2024-07-23 | 1.000 | 1.000 | 0.952 | 0.960 | 0.960 | 53,933 |
| 2024-07-22 | 0.990 | 0.990 | 0.932 | 0.988 | 0.988 | 192,600 |
| 2024-07-19 | 0.950 | 0.996 | 0.902 | 0.988 | 0.988 | 76,265 |
| 2024-07-18 | 0.880 | 0.950 | 0.880 | 0.920 | 0.920 | 333,508 |
| 2024-07-17 | 0.920 | 0.920 | 0.870 | 0.880 | 0.880 | 56,317 |
| 2024-07-16 | 0.926 | 0.926 | 0.872 | 0.888 | 0.888 | 36,963 |
| 2024-07-15 | 0.882 | 0.926 | 0.882 | 0.900 | 0.900 | 33,467 |
| 2024-07-12 | 0.876 | 0.928 | 0.862 | 0.880 | 0.880 | 82,902 |
| 2024-07-11 | 0.832 | 0.882 | 0.830 | 0.862 | 0.862 | 73,979 |
| 2024-07-10 | 0.852 | 0.866 | 0.850 | 0.862 | 0.862 | 28,973 |
| 2024-07-09 | 0.866 | 0.876 | 0.850 | 0.852 | 0.852 | 29,658 |
| 2024-07-08 | 0.888 | 0.888 | 0.850 | 0.866 | 0.866 | 127,880 |
| 2024-07-05 | 0.896 | 0.914 | 0.874 | 0.888 | 0.888 | 79,471 |
| 2024-07-04 | 0.936 | 0.936 | 0.872 | 0.898 | 0.898 | 115,195 |
| 2024-07-03 | 0.980 | 0.984 | 0.882 | 0.936 | 0.936 | 265,010 |
| 2024-07-02 | 0.972 | 1.000 | 0.950 | 0.980 | 0.980 | 170,696 |
| 2024-07-01 | 0.890 | 0.950 | 0.890 | 0.950 | 0.950 | 86,808 |
| 2024-06-28 | 0.892 | 0.908 | 0.884 | 0.908 | 0.908 | 102,889 |
| 2024-06-27 | 0.892 | 0.910 | 0.884 | 0.910 | 0.910 | 41,732 |
| 2024-06-26 | 0.912 | 0.926 | 0.878 | 0.900 | 0.900 | 78,312 |
| 2024-06-25 | 0.936 | 0.936 | 0.892 | 0.916 | 0.916 | 16,512 |
| 2024-06-24 | 0.914 | 0.938 | 0.882 | 0.908 | 0.908 | 105,874 |
| 2024-06-20 | 0.882 | 0.940 | 0.880 | 0.894 | 0.894 | 58,801 |
| 2024-06-19 | 0.900 | 0.902 | 0.880 | 0.884 | 0.884 | 168,074 |
| 2024-06-18 | 0.900 | 0.938 | 0.898 | 0.900 | 0.900 | 176,011 |
| 2024-06-17 | 0.930 | 0.930 | 0.898 | 0.918 | 0.918 | 156,450 |
| 2024-06-14 | 0.936 | 0.948 | 0.908 | 0.928 | 0.928 | 154,331 |
| 2024-06-13 | 1.010 | 1.010 | 0.922 | 0.936 | 0.936 | 201,567 |
| 2024-06-12 | 0.958 | 1.005 | 0.920 | 1.005 | 1.005 | 158,474 |
| 2024-06-11 | 0.920 | 0.990 | 0.902 | 0.924 | 0.924 | 212,470 |
| 2024-06-10 | 0.920 | 0.958 | 0.910 | 0.920 | 0.920 | 33,060 |
| 2024-06-07 | 0.920 | 0.920 | 0.878 | 0.910 | 0.910 | 97,936 |
| 2024-06-05 | 0.908 | 0.958 | 0.864 | 0.920 | 0.920 | 256,085 |
| 2024-06-04 | 0.960 | 0.988 | 0.882 | 0.910 | 0.910 | 318,816 |
| 2024-06-03 | 0.942 | 0.960 | 0.860 | 0.960 | 0.960 | 182,306 |
| 2024-05-31 | 1.020 | 1.035 | 0.864 | 0.942 | 0.942 | 489,193 |
| 2024-05-30 | 1.045 | 1.055 | 1.020 | 1.035 | 1.035 | 156,905 |
| 2024-05-29 | 1.100 | 1.100 | 1.020 | 1.045 | 1.045 | 210,817 |
| 2024-05-28 | 0.958 | 1.100 | 0.940 | 1.100 | 1.100 | 647,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.