Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.600 | 3.680 | 3.550 | 3.670 | 3.670 | 128,586 |
| 2026-07-23 | 3.630 | 3.670 | 3.530 | 3.530 | 3.530 | 184,852 |
| 2026-07-22 | 3.715 | 3.735 | 3.605 | 3.625 | 3.625 | 301,517 |
| 2026-07-21 | 3.755 | 3.795 | 3.675 | 3.700 | 3.700 | 117,208 |
| 2026-07-20 | 3.690 | 3.750 | 3.620 | 3.725 | 3.725 | 137,476 |
| 2026-07-17 | 3.855 | 3.855 | 3.690 | 3.690 | 3.690 | 210,122 |
| 2026-07-16 | 3.785 | 3.880 | 3.690 | 3.805 | 3.805 | 190,627 |
| 2026-07-15 | 3.765 | 3.840 | 3.690 | 3.785 | 3.785 | 112,192 |
| 2026-07-14 | 3.690 | 3.820 | 3.665 | 3.755 | 3.755 | 261,543 |
| 2026-07-13 | 3.655 | 3.750 | 3.610 | 3.750 | 3.750 | 367,057 |
| 2026-07-10 | 3.595 | 3.730 | 3.590 | 3.700 | 3.700 | 371,160 |
| 2026-07-09 | 3.595 | 3.710 | 3.560 | 3.655 | 3.655 | 468,865 |
| 2026-07-08 | 3.580 | 3.660 | 3.540 | 3.640 | 3.640 | 143,319 |
| 2026-07-07 | 3.540 | 3.700 | 3.540 | 3.600 | 3.600 | 476,124 |
| 2026-07-06 | 3.570 | 3.645 | 3.530 | 3.610 | 3.610 | 474,066 |
| 2026-07-03 | 3.585 | 3.655 | 3.530 | 3.550 | 3.550 | 200,430 |
| 2026-07-02 | 3.500 | 3.655 | 3.490 | 3.585 | 3.585 | 228,870 |
| 2026-07-01 | 3.695 | 3.695 | 3.460 | 3.500 | 3.500 | 646,683 |
| 2026-06-30 | 3.685 | 3.750 | 3.630 | 3.630 | 3.630 | 166,292 |
| 2026-06-29 | 3.665 | 3.715 | 3.575 | 3.645 | 3.645 | 306,976 |
| 2026-06-26 | 3.660 | 3.735 | 3.555 | 3.660 | 3.660 | 248,208 |
| 2026-06-25 | 3.755 | 3.870 | 3.630 | 3.630 | 3.630 | 287,434 |
| 2026-06-24 | 3.565 | 3.820 | 3.555 | 3.730 | 3.730 | 302,843 |
| 2026-06-23 | 3.805 | 3.805 | 3.500 | 3.565 | 3.565 | 500,249 |
| 2026-06-22 | 3.805 | 3.855 | 3.725 | 3.805 | 3.805 | 118,338 |
| 2026-06-18 | 4.255 | 4.260 | 3.570 | 3.910 | 3.910 | 1,462,058 |
| 2026-06-17 | 4.485 | 4.495 | 4.000 | 4.250 | 4.250 | 920,293 |
| 2026-06-16 | 4.410 | 4.455 | 4.355 | 4.445 | 4.445 | 142,458 |
| 2026-06-15 | 4.505 | 4.520 | 4.280 | 4.410 | 4.410 | 453,641 |
| 2026-06-12 | 4.470 | 4.550 | 4.340 | 4.465 | 4.465 | 248,818 |
| 2026-06-11 | 4.450 | 4.550 | 4.350 | 4.460 | 4.460 | 269,013 |
| 2026-06-10 | 4.405 | 4.490 | 4.290 | 4.450 | 4.450 | 311,030 |
| 2026-06-09 | 4.250 | 4.455 | 4.250 | 4.390 | 4.390 | 430,761 |
| 2026-06-08 | 4.215 | 4.375 | 3.900 | 4.375 | 4.375 | 622,700 |
| 2026-06-05 | 4.375 | 4.385 | 4.220 | 4.290 | 4.290 | 222,421 |
| 2026-06-04 | 4.365 | 4.445 | 4.200 | 4.390 | 4.390 | 668,138 |
| 2026-06-03 | 4.605 | 4.655 | 4.275 | 4.360 | 4.360 | 390,366 |
| 2026-06-02 | 4.405 | 4.655 | 4.380 | 4.580 | 4.580 | 541,849 |
| 2026-06-01 | 4.305 | 4.545 | 4.305 | 4.335 | 4.335 | 571,701 |
| 2026-05-29 | 4.050 | 4.310 | 3.985 | 4.275 | 4.275 | 872,836 |
| 2026-05-28 | 4.045 | 4.060 | 3.790 | 4.040 | 4.040 | 417,691 |
| 2026-05-27 | 3.755 | 4.100 | 3.750 | 4.050 | 4.050 | 1,003,770 |
| 2026-05-26 | 3.570 | 3.750 | 3.565 | 3.750 | 3.750 | 407,292 |
| 2026-05-25 | 3.600 | 3.685 | 3.250 | 3.630 | 3.630 | 837,396 |
| 2026-05-22 | 3.585 | 3.650 | 3.525 | 3.610 | 3.610 | 512,138 |
| 2026-05-21 | 3.590 | 3.650 | 3.515 | 3.605 | 3.605 | 369,798 |
| 2026-05-20 | 3.590 | 3.590 | 3.475 | 3.585 | 3.585 | 418,506 |
| 2026-05-19 | 3.570 | 3.600 | 3.540 | 3.575 | 3.575 | 136,363 |
| 2026-05-18 | 3.690 | 3.690 | 3.510 | 3.600 | 3.600 | 461,368 |
| 2026-05-15 | 3.655 | 3.725 | 3.565 | 3.685 | 3.685 | 270,297 |
| 2026-05-13 | 3.510 | 3.725 | 3.470 | 3.700 | 3.700 | 529,885 |
| 2026-05-12 | 3.565 | 3.570 | 3.450 | 3.555 | 3.555 | 611,065 |
| 2026-05-11 | 3.600 | 3.720 | 3.490 | 3.580 | 3.580 | 452,317 |
| 2026-05-08 | 3.595 | 3.750 | 3.595 | 3.605 | 3.605 | 339,068 |
| 2026-05-07 | 3.620 | 3.705 | 3.575 | 3.665 | 3.665 | 191,673 |
| 2026-05-06 | 3.555 | 3.610 | 3.475 | 3.610 | 3.610 | 243,398 |
| 2026-05-05 | 3.340 | 3.575 | 3.320 | 3.575 | 3.575 | 349,158 |
| 2026-05-04 | 3.435 | 3.620 | 3.340 | 3.340 | 3.340 | 1,042,506 |
| 2026-04-30 | 3.405 | 3.560 | 3.280 | 3.430 | 3.430 | 1,154,816 |
| 2026-04-29 | 3.600 | 3.745 | 3.250 | 3.350 | 3.350 | 2,491,088 |
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.