Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3.775 | 3.895 | 3.685 | 3.840 | 3.840 | 24,779 |
| 2023-03-15 | 3.860 | 3.895 | 3.750 | 3.815 | 3.815 | 45,131 |
| 2023-03-14 | 3.805 | 4.100 | 3.705 | 3.935 | 3.935 | 78,627 |
| 2023-03-13 | 3.920 | 3.990 | 3.750 | 3.805 | 3.805 | 67,963 |
| 2023-03-10 | 3.845 | 3.995 | 3.765 | 3.920 | 3.920 | 51,925 |
| 2023-03-09 | 4.005 | 4.100 | 3.770 | 3.860 | 3.860 | 137,753 |
| 2023-03-08 | 4.200 | 4.205 | 4.000 | 4.085 | 4.085 | 52,871 |
| 2023-03-07 | 4.230 | 4.240 | 4.120 | 4.200 | 4.200 | 36,852 |
| 2023-03-06 | 4.190 | 4.240 | 3.990 | 4.210 | 4.210 | 205,160 |
| 2023-03-03 | 3.955 | 4.100 | 3.855 | 3.990 | 3.990 | 57,396 |
| 2023-03-02 | 3.960 | 4.000 | 3.755 | 3.955 | 3.955 | 39,290 |
| 2023-03-01 | 3.780 | 4.035 | 3.705 | 3.950 | 3.950 | 62,030 |
| 2023-02-28 | 3.565 | 3.850 | 3.565 | 3.670 | 3.670 | 29,721 |
| 2023-02-27 | 3.560 | 3.560 | 3.350 | 3.495 | 3.495 | 80,537 |
| 2023-02-24 | 3.650 | 3.795 | 3.465 | 3.500 | 3.500 | 70,451 |
| 2023-02-23 | 3.735 | 3.735 | 3.500 | 3.625 | 3.625 | 270,802 |
| 2023-02-22 | 3.700 | 3.890 | 3.700 | 3.745 | 3.745 | 77,188 |
| 2023-02-21 | 3.920 | 3.970 | 3.635 | 3.700 | 3.700 | 191,525 |
| 2023-02-20 | 4.060 | 4.060 | 3.825 | 4.045 | 4.045 | 80,002 |
| 2023-02-17 | 4.195 | 4.295 | 4.060 | 4.060 | 4.060 | 97,852 |
| 2023-02-16 | 4.100 | 4.300 | 4.025 | 4.200 | 4.200 | 126,360 |
| 2023-02-15 | 4.020 | 4.270 | 3.780 | 4.100 | 4.100 | 65,244 |
| 2023-02-14 | 4.060 | 4.130 | 3.860 | 4.020 | 4.020 | 53,726 |
| 2023-02-13 | 3.945 | 4.160 | 3.900 | 4.140 | 4.140 | 68,836 |
| 2023-02-10 | 4.050 | 4.200 | 3.775 | 3.945 | 3.945 | 59,895 |
| 2023-02-09 | 4.210 | 4.290 | 4.025 | 4.050 | 4.050 | 63,262 |
| 2023-02-08 | 4.140 | 4.400 | 4.065 | 4.210 | 4.210 | 32,975 |
| 2023-02-07 | 4.240 | 4.240 | 4.090 | 4.140 | 4.140 | 46,924 |
| 2023-02-06 | 4.000 | 4.300 | 4.000 | 4.160 | 4.160 | 134,789 |
| 2023-02-03 | 4.140 | 4.160 | 3.990 | 4.085 | 4.085 | 59,127 |
| 2023-02-02 | 4.095 | 4.400 | 4.095 | 4.100 | 4.100 | 76,540 |
| 2023-02-01 | 3.995 | 4.480 | 3.995 | 4.095 | 4.095 | 90,502 |
| 2023-01-31 | 3.975 | 4.125 | 3.900 | 3.920 | 3.920 | 52,405 |
| 2023-01-30 | 4.000 | 4.140 | 3.615 | 3.990 | 3.990 | 118,919 |
| 2023-01-27 | 3.990 | 4.080 | 3.875 | 4.000 | 4.000 | 67,535 |
| 2023-01-26 | 3.780 | 4.000 | 3.740 | 3.990 | 3.990 | 55,390 |
| 2023-01-25 | 3.770 | 3.830 | 3.700 | 3.780 | 3.780 | 19,343 |
| 2023-01-24 | 3.905 | 3.925 | 3.580 | 3.755 | 3.755 | 107,804 |
| 2023-01-23 | 3.750 | 4.210 | 3.610 | 3.895 | 3.895 | 357,543 |
| 2023-01-20 | 3.210 | 3.700 | 3.120 | 3.700 | 3.700 | 294,339 |
| 2023-01-19 | 3.315 | 3.440 | 3.110 | 3.210 | 3.210 | 82,803 |
| 2023-01-18 | 3.410 | 3.510 | 3.315 | 3.315 | 3.315 | 84,527 |
| 2023-01-17 | 3.625 | 3.625 | 3.350 | 3.415 | 3.415 | 55,595 |
| 2023-01-16 | 3.290 | 3.645 | 3.285 | 3.585 | 3.585 | 205,383 |
| 2023-01-13 | 3.340 | 3.810 | 3.205 | 3.290 | 3.290 | 165,013 |
| 2023-01-12 | 3.255 | 3.395 | 3.245 | 3.340 | 3.340 | 69,416 |
| 2023-01-11 | 3.250 | 3.495 | 3.120 | 3.240 | 3.240 | 164,586 |
| 2023-01-10 | 3.345 | 3.345 | 3.140 | 3.250 | 3.250 | 74,787 |
| 2023-01-09 | 3.475 | 3.575 | 3.150 | 3.345 | 3.345 | 147,496 |
| 2023-01-05 | 3.210 | 3.665 | 3.210 | 3.395 | 3.395 | 125,939 |
| 2023-01-04 | 3.680 | 3.695 | 3.145 | 3.210 | 3.210 | 584,423 |
| 2023-01-03 | 3.990 | 4.100 | 3.620 | 3.675 | 3.675 | 482,376 |
| 2023-01-02 | 2.780 | 3.985 | 2.780 | 3.980 | 3.980 | 1,490,612 |
| 2022-12-30 | 2.550 | 2.890 | 2.455 | 2.770 | 2.770 | 437,915 |
| 2022-12-29 | 2.300 | 2.580 | 2.230 | 2.525 | 2.525 | 284,335 |
| 2022-12-28 | 2.275 | 2.485 | 2.150 | 2.300 | 2.300 | 238,939 |
| 2022-12-27 | 2.220 | 2.390 | 2.200 | 2.275 | 2.275 | 411,418 |
| 2022-12-23 | 2.445 | 2.445 | 2.100 | 2.215 | 2.215 | 1,187,672 |
| 2022-12-22 | 2.670 | 3.150 | 2.110 | 2.325 | 2.325 | 3,957,104 |
| 2022-12-21 | 1.288 | 1.302 | 1.212 | 1.234 | 1.234 | 72,796 |
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.