Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 2.890 | 2.970 | 2.840 | 2.930 | 2.930 | 9,200 |
| 2023-09-07 | 2.990 | 3.030 | 2.890 | 2.940 | 2.940 | 13,110 |
| 2023-09-06 | 2.900 | 3.150 | 2.860 | 2.990 | 2.990 | 68,440 |
| 2023-09-05 | 2.800 | 3.250 | 2.790 | 2.970 | 2.970 | 36,277 |
| 2023-09-04 | 2.800 | 2.820 | 2.700 | 2.800 | 2.800 | 39,735 |
| 2023-09-01 | 2.870 | 2.870 | 2.800 | 2.850 | 2.850 | 21,242 |
| 2023-08-31 | 2.880 | 2.920 | 2.780 | 2.860 | 2.860 | 57,362 |
| 2023-08-30 | 2.930 | 2.930 | 2.560 | 2.850 | 2.850 | 168,547 |
| 2023-08-29 | 2.950 | 2.950 | 2.850 | 2.930 | 2.930 | 64,448 |
| 2023-08-28 | 3.110 | 3.150 | 2.820 | 2.930 | 2.930 | 50,661 |
| 2023-08-25 | 3.120 | 3.250 | 3.050 | 3.100 | 3.100 | 62,292 |
| 2023-08-24 | 3.130 | 3.130 | 3.010 | 3.120 | 3.120 | 14,302 |
| 2023-08-23 | 3.210 | 3.210 | 2.900 | 3.130 | 3.130 | 123,505 |
| 2023-08-22 | 3.390 | 3.530 | 3.060 | 3.150 | 3.150 | 338,812 |
| 2023-08-21 | 3.390 | 3.400 | 3.260 | 3.320 | 3.320 | 18,043 |
| 2023-08-18 | 3.180 | 3.390 | 3.100 | 3.370 | 3.370 | 48,323 |
| 2023-08-17 | 3.320 | 3.350 | 3.100 | 3.180 | 3.180 | 59,300 |
| 2023-08-16 | 3.400 | 3.460 | 3.330 | 3.390 | 3.390 | 28,799 |
| 2023-08-15 | 3.380 | 3.400 | 3.300 | 3.400 | 3.400 | 6,054 |
| 2023-08-14 | 3.650 | 3.650 | 3.300 | 3.380 | 3.380 | 123,245 |
| 2023-08-11 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 10,601 |
| 2023-08-10 | 3.670 | 3.670 | 3.550 | 3.660 | 3.660 | 11,988 |
| 2023-08-09 | 3.560 | 3.690 | 3.560 | 3.680 | 3.680 | 18,723 |
| 2023-08-08 | 3.600 | 3.680 | 3.460 | 3.550 | 3.550 | 61,438 |
| 2023-08-07 | 3.750 | 3.750 | 3.500 | 3.630 | 3.630 | 64,943 |
| 2023-08-04 | 3.700 | 3.750 | 3.610 | 3.750 | 3.750 | 40,272 |
| 2023-08-03 | 3.680 | 3.750 | 3.620 | 3.700 | 3.700 | 5,000 |
| 2023-08-02 | 3.780 | 3.780 | 3.700 | 3.760 | 3.760 | 25,415 |
| 2023-08-01 | 3.850 | 3.920 | 3.730 | 3.780 | 3.780 | 63,069 |
| 2023-07-31 | 3.610 | 3.880 | 3.610 | 3.850 | 3.850 | 41,947 |
| 2023-07-28 | 3.540 | 3.600 | 3.460 | 3.530 | 3.530 | 9,119 |
| 2023-07-27 | 3.500 | 3.600 | 3.350 | 3.450 | 3.450 | 31,415 |
| 2023-07-26 | 3.730 | 3.750 | 3.430 | 3.430 | 3.430 | 71,028 |
| 2023-07-25 | 3.730 | 3.730 | 3.660 | 3.730 | 3.730 | 14,447 |
| 2023-07-24 | 3.590 | 3.730 | 3.590 | 3.730 | 3.730 | 9,741 |
| 2023-07-21 | 3.730 | 3.730 | 3.590 | 3.700 | 3.700 | 3,645 |
| 2023-07-20 | 3.670 | 3.740 | 3.660 | 3.730 | 3.730 | 18,699 |
| 2023-07-19 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 17,530 |
| 2023-07-18 | 3.740 | 3.750 | 3.610 | 3.750 | 3.750 | 27,487 |
| 2023-07-17 | 3.570 | 3.740 | 3.540 | 3.740 | 3.740 | 42,443 |
| 2023-07-14 | 3.580 | 3.740 | 3.250 | 3.740 | 3.740 | 77,945 |
| 2023-07-13 | 3.690 | 3.750 | 3.650 | 3.680 | 3.680 | 46,277 |
| 2023-07-12 | 3.660 | 3.700 | 3.550 | 3.690 | 3.690 | 15,158 |
| 2023-07-11 | 3.490 | 3.660 | 3.440 | 3.660 | 3.660 | 20,237 |
| 2023-07-10 | 3.330 | 3.550 | 3.250 | 3.430 | 3.430 | 61,341 |
| 2023-07-07 | 3.310 | 3.330 | 3.220 | 3.330 | 3.330 | 16,423 |
| 2023-07-06 | 3.420 | 3.420 | 3.200 | 3.310 | 3.310 | 18,540 |
| 2023-07-05 | 3.400 | 3.430 | 3.300 | 3.430 | 3.430 | 16,294 |
| 2023-07-04 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 22,966 |
| 2023-07-03 | 3.280 | 3.390 | 3.280 | 3.390 | 3.390 | 13,579 |
| 2023-06-30 | 3.450 | 3.460 | 3.300 | 3.370 | 3.370 | 23,905 |
| 2023-06-29 | 3.660 | 3.660 | 3.370 | 3.450 | 3.450 | 41,424 |
| 2023-06-28 | 3.550 | 3.740 | 3.460 | 3.660 | 3.660 | 33,594 |
| 2023-06-27 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 25,058 |
| 2023-06-26 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 10,876 |
| 2023-06-22 | 3.730 | 3.740 | 3.610 | 3.740 | 3.740 | 12,646 |
| 2023-06-21 | 3.760 | 3.900 | 3.700 | 3.730 | 3.730 | 44,619 |
| 2023-06-20 | 3.720 | 3.800 | 3.670 | 3.760 | 3.760 | 20,380 |
| 2023-06-19 | 3.440 | 3.910 | 3.440 | 3.650 | 3.650 | 26,822 |
| 2023-06-16 | 3.490 | 3.490 | 3.310 | 3.450 | 3.450 | 23,278 |
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.