Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.400 | 3.560 | 3.380 | 3.490 | 3.490 | 3,277 |
| 2023-06-14 | 3.500 | 3.500 | 3.370 | 3.400 | 3.400 | 2,244 |
| 2023-06-13 | 3.300 | 3.500 | 3.190 | 3.500 | 3.500 | 36,424 |
| 2023-06-12 | 3.520 | 3.520 | 3.240 | 3.240 | 3.240 | 38,013 |
| 2023-06-09 | 3.520 | 3.520 | 3.410 | 3.520 | 3.520 | 31,041 |
| 2023-06-08 | 3.200 | 3.570 | 3.100 | 3.450 | 3.450 | 80,540 |
| 2023-06-07 | 3.050 | 3.200 | 3.030 | 3.200 | 3.200 | 12,820 |
| 2023-06-05 | 3.150 | 3.150 | 2.980 | 3.050 | 3.050 | 31,773 |
| 2023-06-02 | 3.140 | 3.300 | 3.040 | 3.150 | 3.150 | 49,997 |
| 2023-06-01 | 2.870 | 3.550 | 2.820 | 3.080 | 3.080 | 103,768 |
| 2023-05-31 | 2.890 | 2.990 | 2.790 | 2.870 | 2.870 | 38,051 |
| 2023-05-30 | 2.780 | 3.940 | 2.780 | 2.890 | 2.890 | 84,303 |
| 2023-05-29 | 2.880 | 2.880 | 2.520 | 2.750 | 2.750 | 70,396 |
| 2023-05-26 | 2.900 | 2.920 | 2.810 | 2.880 | 2.880 | 16,137 |
| 2023-05-25 | 2.940 | 3.100 | 2.630 | 2.900 | 2.900 | 139,319 |
| 2023-05-24 | 2.880 | 2.930 | 2.840 | 2.930 | 2.930 | 17,915 |
| 2023-05-23 | 2.910 | 2.920 | 2.800 | 2.860 | 2.860 | 24,313 |
| 2023-05-22 | 2.930 | 3.020 | 2.830 | 2.960 | 2.960 | 57,274 |
| 2023-05-19 | 2.990 | 3.030 | 2.860 | 3.030 | 3.030 | 21,899 |
| 2023-05-17 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 39,206 |
| 2023-05-16 | 3.300 | 3.340 | 3.030 | 3.120 | 3.120 | 50,289 |
| 2023-05-15 | 3.330 | 3.350 | 3.270 | 3.300 | 3.300 | 42,696 |
| 2023-05-12 | 3.400 | 3.450 | 3.390 | 3.390 | 3.390 | 1,828 |
| 2023-05-11 | 3.390 | 3.450 | 3.270 | 3.450 | 3.450 | 27,266 |
| 2023-05-10 | 3.500 | 3.500 | 3.270 | 3.390 | 3.390 | 55,586 |
| 2023-05-09 | 3.450 | 3.570 | 3.450 | 3.500 | 3.500 | 4,231 |
| 2023-05-08 | 3.580 | 3.580 | 3.450 | 3.470 | 3.470 | 49,796 |
| 2023-05-05 | 3.500 | 3.650 | 3.460 | 3.580 | 3.580 | 47,827 |
| 2023-05-04 | 3.540 | 3.650 | 3.500 | 3.550 | 3.550 | 60,288 |
| 2023-05-03 | 3.680 | 3.680 | 3.550 | 3.650 | 3.650 | 38,920 |
| 2023-05-02 | 3.700 | 3.700 | 3.600 | 3.680 | 3.680 | 4,561 |
| 2023-04-28 | 3.590 | 3.820 | 3.580 | 3.710 | 3.710 | 30,116 |
| 2023-04-27 | 3.730 | 3.730 | 3.520 | 3.590 | 3.590 | 39,783 |
| 2023-04-26 | 3.860 | 3.860 | 3.650 | 3.650 | 3.650 | 23,546 |
| 2023-04-25 | 3.800 | 3.880 | 3.610 | 3.860 | 3.860 | 106,687 |
| 2023-04-24 | 3.960 | 4.000 | 3.800 | 3.890 | 3.890 | 35,106 |
| 2023-04-21 | 4.040 | 4.100 | 3.890 | 3.900 | 3.900 | 41,508 |
| 2023-04-20 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 102,583 |
| 2023-04-19 | 3.780 | 3.930 | 3.780 | 3.920 | 3.920 | 20,488 |
| 2023-04-18 | 3.990 | 4.040 | 3.620 | 3.740 | 3.740 | 45,911 |
| 2023-04-17 | 4.060 | 4.100 | 3.910 | 3.970 | 3.970 | 71,988 |
| 2023-04-14 | 3.810 | 4.250 | 3.810 | 4.050 | 4.050 | 105,830 |
| 2023-04-13 | 3.740 | 3.800 | 3.710 | 3.760 | 3.760 | 13,651 |
| 2023-04-12 | 3.670 | 3.790 | 3.430 | 3.790 | 3.790 | 51,466 |
| 2023-04-11 | 3.710 | 3.830 | 3.700 | 3.760 | 3.760 | 52,507 |
| 2023-04-06 | 3.820 | 3.820 | 3.750 | 3.790 | 3.790 | 7,452 |
| 2023-04-05 | 3.810 | 3.810 | 3.730 | 3.790 | 3.790 | 5,403 |
| 2023-04-04 | 3.800 | 3.850 | 3.750 | 3.750 | 3.750 | 48,566 |
| 2023-04-03 | 3.840 | 3.920 | 3.680 | 3.810 | 3.810 | 30,845 |
| 2023-03-31 | 3.905 | 3.915 | 3.800 | 3.850 | 3.850 | 22,958 |
| 2023-03-30 | 3.955 | 3.955 | 3.835 | 3.920 | 3.920 | 2,013 |
| 2023-03-29 | 3.775 | 3.945 | 3.775 | 3.935 | 3.935 | 29,172 |
| 2023-03-28 | 3.815 | 3.820 | 3.750 | 3.750 | 3.750 | 13,866 |
| 2023-03-27 | 3.840 | 3.980 | 3.840 | 3.840 | 3.840 | 13,837 |
| 2023-03-24 | 3.935 | 3.935 | 3.755 | 3.840 | 3.840 | 44,611 |
| 2023-03-23 | 3.860 | 4.160 | 3.800 | 3.935 | 3.935 | 223,577 |
| 2023-03-22 | 3.875 | 3.875 | 3.760 | 3.795 | 3.795 | 30,197 |
| 2023-03-21 | 3.670 | 3.920 | 3.670 | 3.870 | 3.870 | 30,332 |
| 2023-03-20 | 3.870 | 4.000 | 3.640 | 3.725 | 3.725 | 80,069 |
| 2023-03-17 | 3.850 | 4.175 | 3.775 | 3.825 | 3.825 | 99,096 |
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.