Nanexa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.902	0.960	0.890	0.934	0.934	325,172
2024-05-24	0.918	0.930	0.880	0.902	0.902	103,489
2024-05-23	0.852	0.918	0.852	0.902	0.902	131,361
2024-05-22	0.868	0.868	0.824	0.852	0.852	47,036
2024-05-21	0.880	0.898	0.840	0.840	0.840	129,196
2024-05-20	0.944	0.944	0.880	0.880	0.880	167,996
2024-05-17	0.880	0.950	0.880	0.944	0.944	134,677
2024-05-16	0.910	0.928	0.860	0.880	0.880	392,266
2024-05-15	0.842	0.950	0.816	0.918	0.918	318,729
2024-05-14	0.898	0.898	0.816	0.842	0.842	220,934
2024-05-13	0.874	0.900	0.832	0.880	0.880	1,515,711
2024-05-10	0.776	0.872	0.774	0.840	0.840	666,722
2024-05-08	0.778	0.780	0.740	0.778	0.778	102,774
2024-05-07	0.700	0.780	0.700	0.740	0.740	846,534
2024-05-06	0.690	0.740	0.662	0.740	0.740	675,147
2024-05-03	0.702	0.718	0.640	0.688	0.688	191,729
2024-05-02	0.700	0.716	0.670	0.694	0.694	75,857
2024-04-30	0.620	0.708	0.604	0.700	0.700	261,317
2024-04-29	0.606	0.638	0.600	0.620	0.620	354,854
2024-04-26	0.646	0.646	0.600	0.606	0.606	449,411
2024-04-25	0.664	0.666	0.610	0.640	0.640	262,901
2024-04-24	0.650	0.662	0.624	0.644	0.644	255,817
2024-04-23	0.670	0.670	0.634	0.664	0.664	17,042
2024-04-22	0.650	0.668	0.630	0.640	0.640	729,113
2024-04-19	0.644	0.662	0.616	0.662	0.662	285,316
2024-04-18	0.650	0.650	0.624	0.628	0.628	262,378
2024-04-17	0.688	0.688	0.600	0.636	0.636	1,534,097
2024-04-16	0.714	0.720	0.662	0.678	0.678	1,904,455
2024-04-15	0.802	0.818	0.780	0.800	0.800	68,264
2024-04-12	0.788	0.830	0.788	0.798	0.798	309,535
2024-04-11	0.810	0.830	0.750	0.792	0.792	239,004
2024-04-10	0.800	0.828	0.774	0.796	0.796	151,283
2024-04-09	0.808	0.808	0.776	0.802	0.802	44,819
2024-04-08	0.760	0.830	0.754	0.808	0.808	417,789
2024-04-05	0.808	0.808	0.758	0.782	0.782	145,690
2024-04-04	0.796	0.810	0.766	0.766	0.766	107,210
2024-04-03	0.788	0.890	0.780	0.796	0.796	475,590
2024-04-02	0.776	0.780	0.748	0.780	0.780	205,352
2024-03-28	0.730	0.780	0.710	0.776	0.776	157,076
2024-03-27	0.760	0.760	0.730	0.740	0.740	143,418
2024-03-26	0.786	0.786	0.730	0.760	0.760	514,638
2024-03-25	0.794	0.810	0.730	0.784	0.784	390,948
2024-03-22	0.760	0.794	0.702	0.794	0.794	676,392
2024-03-21	0.760	0.840	0.740	0.768	0.768	345,294
2024-03-20	0.784	0.786	0.734	0.760	0.760	312,993
2024-03-19	0.802	0.822	0.750	0.784	0.784	784,400
2024-03-18	0.860	0.926	0.800	0.824	0.824	332,017
2024-03-15	0.876	0.880	0.800	0.860	0.860	712,351
2024-03-14	0.978	0.978	0.844	0.876	0.876	261,432
2024-03-13	0.960	0.976	0.940	0.962	0.962	86,761
2024-03-12	0.970	0.998	0.946	0.960	0.960	177,686
2024-03-11	1.020	1.020	0.956	0.972	0.972	291,669
2024-03-08	1.030	1.040	1.000	1.020	1.020	260,068
2024-03-07	0.996	1.015	0.994	1.015	1.015	180,468
2024-03-06	1.025	1.030	1.000	1.000	1.000	161,539
2024-03-05	1.000	1.015	1.000	1.000	1.000	172,540
2024-03-04	1.050	1.050	1.000	1.000	1.000	345,927
2024-03-01	1.035	1.050	0.992	1.050	1.050	301,456
2024-02-29	1.060	1.060	1.000	1.000	1.000	247,131
2024-02-28	1.100	1.145	1.035	1.040	1.040	147,128

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.