Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.302 | 1.318 | 1.260 | 1.290 | 1.290 | 157,369 |
| 2022-12-19 | 1.450 | 1.474 | 1.386 | 1.386 | 1.386 | 34,280 |
| 2022-12-16 | 1.390 | 1.472 | 1.346 | 1.470 | 1.470 | 73,054 |
| 2022-12-15 | 1.520 | 1.520 | 1.386 | 1.390 | 1.390 | 57,757 |
| 2022-12-14 | 1.534 | 1.534 | 1.462 | 1.490 | 1.490 | 63,592 |
| 2022-12-13 | 1.524 | 1.550 | 1.510 | 1.534 | 1.534 | 34,266 |
| 2022-12-12 | 1.638 | 1.638 | 1.536 | 1.554 | 1.554 | 68,021 |
| 2022-12-09 | 1.588 | 1.658 | 1.560 | 1.656 | 1.656 | 90,082 |
| 2022-12-08 | 1.628 | 1.708 | 1.560 | 1.708 | 1.708 | 26,226 |
| 2022-12-07 | 1.620 | 1.716 | 1.600 | 1.628 | 1.628 | 69,099 |
| 2022-12-06 | 1.710 | 1.710 | 1.562 | 1.610 | 1.610 | 102,689 |
| 2022-12-05 | 1.738 | 1.748 | 1.730 | 1.730 | 1.730 | 12,948 |
| 2022-12-02 | 1.780 | 1.780 | 1.712 | 1.738 | 1.738 | 32,973 |
| 2022-12-01 | 1.712 | 1.760 | 1.712 | 1.746 | 1.746 | 20,880 |
| 2022-11-30 | 1.702 | 1.734 | 1.702 | 1.730 | 1.730 | 25,050 |
| 2022-11-29 | 1.744 | 1.762 | 1.700 | 1.702 | 1.702 | 54,794 |
| 2022-11-28 | 1.742 | 1.750 | 1.742 | 1.750 | 1.750 | 13,452 |
| 2022-11-25 | 1.824 | 1.824 | 1.704 | 1.746 | 1.746 | 48,702 |
| 2022-11-24 | 1.822 | 1.822 | 1.764 | 1.798 | 1.798 | 52,065 |
| 2022-11-23 | 1.880 | 1.880 | 1.778 | 1.824 | 1.824 | 50,390 |
| 2022-11-22 | 1.828 | 2.000 | 1.716 | 1.950 | 1.950 | 102,185 |
| 2022-11-21 | 1.830 | 1.838 | 1.800 | 1.834 | 1.834 | 8,760 |
| 2022-11-18 | 1.750 | 1.860 | 1.750 | 1.806 | 1.806 | 23,521 |
| 2022-11-17 | 1.810 | 1.866 | 1.780 | 1.782 | 1.782 | 45,170 |
| 2022-11-16 | 1.900 | 1.900 | 1.698 | 1.796 | 1.796 | 121,305 |
| 2022-11-15 | 1.948 | 1.948 | 1.900 | 1.900 | 1.900 | 13,523 |
| 2022-11-14 | 1.980 | 2.035 | 1.900 | 1.948 | 1.948 | 50,479 |
| 2022-11-11 | 2.005 | 2.075 | 1.970 | 2.040 | 2.040 | 80,512 |
| 2022-11-10 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 3,300 |
| 2022-11-09 | 2.050 | 2.050 | 1.970 | 2.010 | 2.010 | 33,183 |
| 2022-11-08 | 2.145 | 2.155 | 1.924 | 2.025 | 2.025 | 53,132 |
| 2022-11-07 | 2.250 | 2.250 | 2.095 | 2.115 | 2.115 | 45,367 |
| 2022-11-04 | 2.100 | 2.195 | 2.085 | 2.195 | 2.195 | 10,757 |
| 2022-11-03 | 2.185 | 2.185 | 2.100 | 2.160 | 2.160 | 34,131 |
| 2022-11-02 | 2.180 | 2.215 | 2.130 | 2.185 | 2.185 | 34,492 |
| 2022-11-01 | 1.898 | 2.235 | 1.898 | 2.165 | 2.165 | 126,762 |
| 2022-10-31 | 2.000 | 2.110 | 1.998 | 2.110 | 2.110 | 30,492 |
| 2022-10-28 | 1.998 | 1.998 | 1.970 | 1.996 | 1.996 | 10,328 |
| 2022-10-27 | 2.000 | 2.020 | 1.980 | 1.998 | 1.998 | 31,937 |
| 2022-10-26 | 2.000 | 2.095 | 1.944 | 1.990 | 1.990 | 69,674 |
| 2022-10-25 | 1.812 | 2.020 | 1.812 | 1.960 | 1.960 | 178,031 |
| 2022-10-24 | 1.900 | 1.970 | 1.698 | 1.848 | 1.848 | 35,962 |
| 2022-10-21 | 2.000 | 2.100 | 1.932 | 1.936 | 1.936 | 61,594 |
| 2022-10-20 | 2.040 | 2.080 | 2.000 | 2.000 | 2.000 | 17,900 |
| 2022-10-19 | 2.025 | 2.105 | 1.982 | 2.080 | 2.080 | 43,193 |
| 2022-10-18 | 1.994 | 2.000 | 1.902 | 2.000 | 2.000 | 58,315 |
| 2022-10-17 | 1.998 | 2.000 | 1.922 | 1.958 | 1.958 | 53,810 |
| 2022-10-14 | 2.000 | 2.030 | 1.876 | 2.000 | 2.000 | 113,622 |
| 2022-10-13 | 1.902 | 2.000 | 1.862 | 2.000 | 2.000 | 72,995 |
| 2022-10-12 | 1.922 | 1.932 | 1.892 | 1.902 | 1.902 | 38,106 |
| 2022-10-11 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 19,506 |
| 2022-10-10 | 2.000 | 2.015 | 1.942 | 1.998 | 1.998 | 7,412 |
| 2022-10-07 | 2.005 | 2.020 | 1.980 | 2.000 | 2.000 | 6,032 |
| 2022-10-06 | 2.000 | 2.065 | 2.000 | 2.030 | 2.030 | 16,927 |
| 2022-10-05 | 1.996 | 2.150 | 1.964 | 1.998 | 1.998 | 99,415 |
| 2022-10-04 | 1.940 | 2.015 | 1.938 | 1.960 | 1.960 | 23,487 |
| 2022-10-03 | 2.000 | 2.000 | 1.890 | 1.940 | 1.940 | 18,528 |
| 2022-09-30 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 28,243 |
| 2022-09-29 | 1.984 | 2.220 | 1.940 | 2.000 | 2.000 | 149,788 |
| 2022-09-28 | 2.000 | 2.000 | 1.950 | 1.984 | 1.984 | 54,023 |
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.