Nanexa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.000	2.060	1.992	2.000	2.000	82,647
2022-09-26	1.980	2.025	1.930	2.000	2.000	45,660
2022-09-23	1.990	2.000	1.952	1.980	1.980	41,479
2022-09-22	2.185	2.185	1.940	1.952	1.952	31,893
2022-09-21	2.065	2.065	1.998	1.998	1.998	31,539
2022-09-20	2.110	2.170	2.065	2.115	2.115	19,406
2022-09-19	2.110	2.135	2.110	2.135	2.135	12,604
2022-09-16	2.155	2.155	2.035	2.110	2.110	108,671
2022-09-15	2.155	2.360	2.110	2.155	2.155	151,875
2022-09-14	1.990	2.080	1.990	2.080	2.080	111,058
2022-09-13	2.025	2.120	1.996	2.005	2.005	45,358
2022-09-12	2.010	2.060	1.986	2.040	2.040	17,758
2022-09-09	2.215	2.215	2.000	2.015	2.015	200,037
2022-09-08	2.210	2.210	2.200	2.210	2.210	331
2022-09-07	2.210	2.220	2.145	2.170	2.170	28,183
2022-09-06	2.225	2.265	2.180	2.185	2.185	37,932
2022-09-05	2.300	2.300	2.170	2.190	2.190	58,515
2022-09-02	2.300	2.480	2.250	2.340	2.340	30,181
2022-09-01	2.230	2.290	2.210	2.290	2.290	40,493
2022-08-31	2.320	2.350	2.170	2.185	2.185	66,222
2022-08-30	2.635	2.845	2.295	2.295	2.295	358,210
2022-08-29	2.205	2.235	2.090	2.180	2.180	28,120
2022-08-26	2.195	3.000	2.195	2.205	2.205	119,159
2022-08-25	2.135	2.370	2.105	2.195	2.195	97,633
2022-08-24	2.095	2.165	2.095	2.130	2.130	11,400
2022-08-23	2.225	2.245	2.125	2.125	2.125	39,187
2022-08-22	2.200	2.215	2.140	2.180	2.180	17,296
2022-08-19	2.210	2.210	2.170	2.200	2.200	3,771
2022-08-18	2.205	2.250	2.125	2.250	2.250	30,878
2022-08-17	2.200	2.200	2.145	2.165	2.165	27,288
2022-08-16	2.225	2.245	2.205	2.205	2.205	8,144
2022-08-15	2.235	2.235	2.185	2.185	2.185	18,335
2022-08-12	2.280	2.280	2.185	2.235	2.235	19,978
2022-08-11	2.230	2.265	2.230	2.265	2.265	24,492
2022-08-10	2.210	2.280	2.210	2.265	2.265	16,385
2022-08-09	2.305	2.305	2.170	2.170	2.170	42,016
2022-08-08	2.270	2.340	2.230	2.270	2.270	38,804
2022-08-05	2.300	2.300	2.260	2.270	2.270	10,213
2022-08-04	2.210	2.335	2.205	2.300	2.300	59,347
2022-08-03	2.140	2.240	2.095	2.170	2.170	67,152
2022-08-02	2.170	2.170	2.140	2.140	2.140	2,977
2022-08-01	2.200	2.200	2.160	2.180	2.180	21,185
2022-07-29	2.135	2.250	2.135	2.200	2.200	46,253
2022-07-28	2.165	2.220	2.105	2.135	2.135	90,426
2022-07-27	2.250	2.250	2.115	2.115	2.115	83,493
2022-07-26	2.280	2.285	2.250	2.250	2.250	16,734
2022-07-25	2.300	2.300	2.240	2.250	2.250	14,584
2022-07-22	2.335	2.335	2.265	2.295	2.295	38,112
2022-07-21	2.310	2.335	2.230	2.330	2.330	93,710
2022-07-20	2.260	2.340	2.260	2.280	2.280	81,242
2022-07-19	2.430	2.470	2.260	2.260	2.260	59,849
2022-07-18	2.400	2.550	2.350	2.430	2.430	166,820
2022-07-15	2.140	2.355	2.100	2.290	2.290	145,097
2022-07-14	2.200	2.200	2.100	2.100	2.100	45,713
2022-07-13	2.215	2.255	2.160	2.190	2.190	6,069
2022-07-12	2.200	2.200	2.195	2.200	2.200	5,681
2022-07-11	2.240	2.240	2.145	2.160	2.160	31,288
2022-07-08	2.190	2.265	2.165	2.200	2.200	25,397
2022-07-07	2.230	2.350	2.150	2.250	2.250	38,740
2022-07-06	2.130	2.185	2.110	2.170	2.170	32,221

← NewerPage 18 of 22 · 1,261 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.