Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.015 | 1.120 | 1.005 | 1.090 | 1.090 | 268,574 |
| 2024-02-26 | 0.986 | 1.190 | 0.986 | 1.000 | 1.000 | 384,724 |
| 2024-02-23 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 133,904 |
| 2024-02-22 | 1.035 | 1.035 | 0.982 | 0.988 | 0.988 | 88,712 |
| 2024-02-21 | 0.998 | 1.065 | 0.906 | 1.035 | 1.035 | 1,407,399 |
| 2024-02-20 | 1.045 | 1.050 | 0.980 | 1.000 | 1.000 | 299,567 |
| 2024-02-19 | 1.050 | 1.070 | 1.020 | 1.035 | 1.035 | 164,094 |
| 2024-02-16 | 1.000 | 1.130 | 1.000 | 1.070 | 1.070 | 399,634 |
| 2024-02-15 | 1.010 | 1.035 | 0.982 | 1.035 | 1.035 | 308,015 |
| 2024-02-14 | 1.040 | 1.060 | 0.988 | 1.000 | 1.000 | 764,370 |
| 2024-02-13 | 1.005 | 1.120 | 1.005 | 1.020 | 1.020 | 250,382 |
| 2024-02-12 | 1.020 | 1.045 | 0.980 | 1.000 | 1.000 | 453,856 |
| 2024-02-09 | 1.085 | 1.105 | 1.025 | 1.050 | 1.050 | 651,273 |
| 2024-02-08 | 1.155 | 1.155 | 1.070 | 1.090 | 1.090 | 327,701 |
| 2024-02-07 | 1.190 | 1.245 | 1.130 | 1.155 | 1.155 | 775,579 |
| 2024-02-06 | 1.085 | 1.265 | 1.055 | 1.190 | 1.190 | 1,166,828 |
| 2024-02-05 | 1.070 | 1.180 | 1.060 | 1.085 | 1.085 | 1,027,883 |
| 2024-02-02 | 1.040 | 1.175 | 1.030 | 1.070 | 1.070 | 568,880 |
| 2024-02-01 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 237,455 |
| 2024-01-31 | 1.065 | 1.065 | 1.010 | 1.020 | 1.020 | 516,047 |
| 2024-01-30 | 1.015 | 1.065 | 1.015 | 1.040 | 1.040 | 420,087 |
| 2024-01-29 | 1.095 | 1.110 | 1.040 | 1.070 | 1.070 | 501,471 |
| 2024-01-26 | 1.035 | 1.100 | 1.005 | 1.090 | 1.090 | 341,880 |
| 2024-01-25 | 1.020 | 1.055 | 1.000 | 1.015 | 1.015 | 183,633 |
| 2024-01-24 | 1.030 | 1.060 | 1.000 | 1.025 | 1.025 | 304,419 |
| 2024-01-23 | 1.080 | 1.080 | 1.025 | 1.030 | 1.030 | 287,293 |
| 2024-01-22 | 1.100 | 1.110 | 1.010 | 1.050 | 1.050 | 611,675 |
| 2024-01-19 | 1.030 | 1.180 | 0.990 | 1.100 | 1.100 | 777,549 |
| 2024-01-18 | 1.085 | 1.085 | 1.000 | 1.040 | 1.040 | 1,549,068 |
| 2024-01-17 | 1.150 | 1.150 | 1.060 | 1.085 | 1.085 | 768,059 |
| 2024-01-16 | 1.180 | 1.200 | 1.100 | 1.170 | 1.170 | 741,987 |
| 2024-01-15 | 1.230 | 1.250 | 1.170 | 1.180 | 1.180 | 192,460 |
| 2024-01-12 | 1.190 | 1.250 | 1.155 | 1.230 | 1.230 | 381,971 |
| 2024-01-11 | 1.320 | 1.320 | 1.150 | 1.190 | 1.190 | 1,365,746 |
| 2024-01-10 | 1.330 | 1.330 | 1.270 | 1.275 | 1.275 | 232,701 |
| 2024-01-09 | 1.350 | 1.365 | 1.270 | 1.330 | 1.330 | 403,787 |
| 2024-01-08 | 1.320 | 1.345 | 1.260 | 1.330 | 1.330 | 367,418 |
| 2024-01-05 | 1.325 | 1.325 | 1.260 | 1.300 | 1.300 | 170,443 |
| 2024-01-04 | 1.340 | 1.400 | 1.260 | 1.325 | 1.325 | 656,094 |
| 2024-01-03 | 1.310 | 1.450 | 1.275 | 1.340 | 1.340 | 1,004,322 |
| 2024-01-02 | 1.230 | 1.400 | 1.220 | 1.290 | 1.290 | 537,972 |
| 2023-12-29 | 1.200 | 1.235 | 1.180 | 1.230 | 1.230 | 473,429 |
| 2023-12-28 | 1.225 | 1.260 | 1.195 | 1.230 | 1.230 | 377,649 |
| 2023-12-27 | 1.220 | 1.265 | 1.160 | 1.210 | 1.210 | 401,488 |
| 2023-12-22 | 1.110 | 1.220 | 1.050 | 1.215 | 1.215 | 709,698 |
| 2023-12-21 | 1.175 | 1.180 | 1.040 | 1.105 | 1.105 | 1,527,877 |
| 2023-12-20 | 1.235 | 1.280 | 1.100 | 1.175 | 1.175 | 1,822,843 |
| 2023-12-19 | 1.245 | 1.300 | 1.155 | 1.235 | 1.235 | 1,116,382 |
| 2023-12-18 | 1.170 | 1.310 | 1.155 | 1.225 | 1.225 | 3,222,029 |
| 2023-12-15 | 1.025 | 1.270 | 1.025 | 1.155 | 1.155 | 4,960,006 |
| 2023-12-14 | 1.045 | 1.125 | 1.005 | 1.055 | 1.055 | 2,210,187 |
| 2023-12-13 | 1.000 | 1.040 | 0.934 | 0.998 | 0.998 | 1,303,300 |
| 2023-12-12 | 0.930 | 1.195 | 0.900 | 0.992 | 0.992 | 3,516,596 |
| 2023-12-11 | 0.894 | 0.950 | 0.840 | 0.930 | 0.930 | 2,030,331 |
| 2023-12-08 | 0.890 | 0.896 | 0.838 | 0.852 | 0.852 | 872,722 |
| 2023-12-07 | 0.846 | 0.926 | 0.832 | 0.874 | 0.874 | 714,127 |
| 2023-12-06 | 0.948 | 0.958 | 0.840 | 0.854 | 0.854 | 2,344,468 |
| 2023-12-05 | 0.880 | 0.970 | 0.862 | 0.930 | 0.930 | 1,038,214 |
| 2023-12-04 | 0.868 | 0.946 | 0.868 | 0.886 | 0.886 | 985,903 |
| 2023-12-01 | 0.900 | 0.920 | 0.868 | 0.868 | 0.868 | 928,153 |
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.