Nanexa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.900	0.920	0.868	0.868	0.868	928,153
2023-11-30	0.870	0.900	0.830	0.888	0.888	809,982
2023-11-29	0.798	0.926	0.760	0.870	0.870	7,422,799
2023-11-28	0.770	0.774	0.732	0.758	0.758	675,307
2023-11-27	0.750	0.778	0.730	0.760	0.760	686,400
2023-11-24	0.732	0.740	0.720	0.738	0.738	419,136
2023-11-23	0.808	0.808	0.720	0.734	0.734	1,040,778
2023-11-22	0.780	0.834	0.752	0.808	0.808	423,587
2023-11-21	0.732	0.792	0.712	0.790	0.790	656,797
2023-11-20	0.726	0.850	0.690	0.732	0.732	323,305
2023-11-17	0.688	0.726	0.660	0.726	0.726	78,099
2023-11-16	0.690	0.704	0.650	0.680	0.680	136,180
2023-11-15	0.710	0.712	0.682	0.690	0.690	175,049
2023-11-14	0.704	0.710	0.660	0.706	0.706	107,006
2023-11-13	0.700	0.734	0.680	0.680	0.680	136,908
2023-11-10	0.680	0.714	0.680	0.712	0.712	204,695
2023-11-09	0.720	0.754	0.674	0.680	0.680	325,108
2023-11-08	0.754	0.754	0.708	0.720	0.720	151,274
2023-11-07	0.732	0.778	0.730	0.754	0.754	97,632
2023-11-06	0.810	0.838	0.696	0.752	0.752	313,505
2023-11-03	0.900	0.946	0.780	0.810	0.810	805,227
2023-11-02	0.900	0.900	0.850	0.884	0.884	32,275
2023-11-01	0.900	0.904	0.870	0.904	0.904	114,512
2023-10-31	0.972	0.972	0.838	0.924	0.924	602,600
2023-10-30	1.000	1.000	0.976	0.978	0.978	99,298
2023-10-27	1.000	1.000	0.982	0.998	0.998	118,802
2023-10-26	1.000	1.000	0.982	0.990	0.990	178,482
2023-10-25	1.000	1.000	0.984	0.998	0.998	409,279
2023-10-24	0.990	1.000	0.950	0.992	0.992	1,030,495
2023-10-23	0.996	0.996	0.964	0.990	0.990	352,602
2023-10-20	1.015	1.015	0.950	0.982	0.982	495,597
2023-10-19	1.005	1.020	0.972	0.998	0.998	495,696
2023-10-18	0.992	1.000	0.972	0.992	0.992	513,780
2023-10-17	0.982	1.000	0.952	0.992	0.992	334,895
2023-10-16	0.990	1.005	0.956	0.984	0.984	403,374
2023-10-13	0.952	0.998	0.952	0.990	0.990	167,203
2023-10-12	1.040	1.040	0.970	0.998	0.998	370,571
2023-10-11	1.030	1.095	1.025	1.025	1.025	208,906
2023-10-10	1.020	1.095	1.005	1.025	1.025	298,081
2023-10-09	1.050	1.200	0.986	1.020	1.020	1,334,850
2023-10-06	0.976	1.005	0.940	0.958	0.958	235,711
2023-10-05	0.970	1.020	0.926	0.976	0.976	455,381
2023-10-04	0.990	0.994	0.970	0.970	0.970	66,599
2023-10-03	0.952	0.998	0.952	0.990	0.990	54,468
2023-10-02	0.978	1.015	0.968	0.998	0.998	222,549
2023-09-29	0.990	0.990	0.926	0.960	0.960	379,761
2023-09-28	1.005	1.005	0.940	0.990	0.990	143,313
2023-09-27	0.988	1.005	0.960	0.988	0.988	803,106
2023-09-26	0.972	1.005	0.960	0.988	0.988	258,893
2023-09-25	1.070	1.070	0.950	0.970	0.970	1,238,426
2023-09-22	1.170	1.175	1.040	1.070	1.070	1,702,098
2023-09-21	2.550	2.550	1.145	1.185	1.185	4,168,541
2023-09-20	2.600	2.730	2.540	2.540	2.540	45,611
2023-09-19	2.590	2.600	2.560	2.600	2.600	7,684
2023-09-18	2.670	2.670	2.570	2.610	2.610	18,936
2023-09-15	2.740	2.990	2.600	2.600	2.600	79,296
2023-09-14	2.640	2.850	2.610	2.680	2.680	43,602
2023-09-13	2.710	2.790	2.600	2.650	2.650	29,432
2023-09-12	2.900	2.990	2.750	2.750	2.750	94,945
2023-09-11	2.830	2.940	2.830	2.940	2.940	6,772

← NewerPage 13 of 21 · 1,257 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.