Nanexa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.150	2.285	2.125	2.130	2.130	32,517
2022-07-04	2.130	2.155	2.100	2.145	2.145	35,832
2022-07-01	2.200	2.200	2.090	2.155	2.155	22,254
2022-06-30	2.230	2.300	2.090	2.190	2.190	92,410
2022-06-29	2.395	2.395	2.230	2.280	2.280	40,858
2022-06-28	2.280	2.395	2.260	2.395	2.395	20,939
2022-06-27	2.230	2.315	2.230	2.275	2.275	9,149
2022-06-23	2.315	2.315	2.220	2.230	2.230	20,373
2022-06-22	2.460	2.460	2.190	2.270	2.270	112,421
2022-06-21	2.285	2.510	2.285	2.405	2.405	80,734
2022-06-20	2.280	2.320	2.245	2.275	2.275	29,350
2022-06-17	2.290	2.290	2.260	2.280	2.280	55,630
2022-06-16	2.305	2.370	2.210	2.350	2.350	57,423
2022-06-15	2.305	2.350	2.270	2.350	2.350	44,651
2022-06-14	2.445	2.445	2.200	2.305	2.305	98,963
2022-06-13	2.500	2.600	2.360	2.360	2.360	43,646
2022-06-10	2.660	2.685	2.360	2.490	2.490	119,024
2022-06-09	2.540	2.745	2.540	2.620	2.620	103,500
2022-06-08	2.490	2.540	2.475	2.540	2.540	25,708
2022-06-07	2.455	2.520	2.455	2.455	2.455	17,673
2022-06-03	2.480	2.520	2.425	2.455	2.455	9,093
2022-06-02	2.440	2.510	2.430	2.450	2.450	31,721
2022-06-01	2.425	2.555	2.420	2.445	2.445	86,970
2022-05-31	2.435	2.490	2.350	2.410	2.410	35,372
2022-05-30	2.425	2.520	2.360	2.460	2.460	115,197
2022-05-27	2.480	2.480	2.295	2.405	2.405	85,322
2022-05-25	2.500	2.500	2.400	2.480	2.480	28,904
2022-05-24	2.610	2.770	2.410	2.475	2.475	128,341
2022-05-23	2.775	2.775	2.545	2.575	2.575	65,848
2022-05-20	2.875	2.875	2.700	2.735	2.735	21,633
2022-05-19	2.705	2.800	2.665	2.800	2.800	61,906
2022-05-18	2.825	2.830	2.725	2.765	2.765	11,277
2022-05-17	2.840	2.840	2.750	2.800	2.800	32,805
2022-05-16	2.815	2.845	2.775	2.845	2.845	8,887
2022-05-13	2.710	2.780	2.680	2.780	2.780	77,214
2022-05-12	2.820	2.820	2.660	2.705	2.705	8,087
2022-05-11	2.780	2.835	2.780	2.800	2.800	26,286
2022-05-10	2.735	2.890	2.690	2.795	2.795	52,149
2022-05-09	2.845	2.845	2.605	2.735	2.735	59,625
2022-05-06	2.970	2.970	2.835	2.845	2.845	19,314
2022-05-05	2.950	3.055	2.940	2.975	2.975	41,909
2022-05-04	3.140	3.200	3.000	3.045	3.045	28,782
2022-05-03	2.970	3.145	2.920	3.140	3.140	54,168
2022-05-02	3.060	3.060	2.940	2.975	2.975	17,407
2022-04-29	3.005	3.045	2.995	2.995	2.995	16,729
2022-04-28	3.010	3.100	2.785	2.940	2.940	74,211
2022-04-27	2.960	3.015	2.930	2.955	2.955	22,758
2022-04-26	3.000	3.030	2.905	2.960	2.960	23,130
2022-04-25	2.880	3.025	2.880	3.020	3.020	22,109
2022-04-22	3.060	3.125	2.850	2.880	2.880	38,144
2022-04-21	2.955	3.445	2.955	3.075	3.075	81,146
2022-04-20	2.880	2.950	2.850	2.925	2.925	16,682
2022-04-19	2.880	2.915	2.840	2.845	2.845	28,048
2022-04-14	2.845	2.890	2.800	2.880	2.880	16,214
2022-04-13	2.870	2.915	2.840	2.845	2.845	19,073
2022-04-12	2.790	2.915	2.780	2.840	2.840	10,600
2022-04-11	2.900	2.900	2.750	2.790	2.790	53,153
2022-04-08	2.870	2.920	2.830	2.900	2.900	42,055
2022-04-07	2.930	2.930	2.830	2.890	2.890	14,473
2022-04-06	2.970	2.970	2.860	2.920	2.920	9,326

← NewerPage 19 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.