Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 2.955 | 2.970 | 2.920 | 2.970 | 2.970 | 21,946 |
| 2022-04-04 | 3.000 | 3.000 | 2.910 | 2.955 | 2.955 | 20,612 |
| 2022-04-01 | 3.000 | 3.010 | 2.910 | 2.985 | 2.985 | 43,537 |
| 2022-03-31 | 3.090 | 3.130 | 2.930 | 3.000 | 3.000 | 42,403 |
| 2022-03-30 | 3.140 | 3.840 | 3.090 | 3.090 | 3.090 | 111,850 |
| 2022-03-29 | 3.130 | 3.160 | 3.090 | 3.140 | 3.140 | 17,186 |
| 2022-03-28 | 3.100 | 3.180 | 3.080 | 3.170 | 3.170 | 13,517 |
| 2022-03-25 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 6,800 |
| 2022-03-24 | 3.160 | 3.160 | 3.050 | 3.100 | 3.100 | 15,208 |
| 2022-03-23 | 3.220 | 3.280 | 3.120 | 3.160 | 3.160 | 14,610 |
| 2022-03-22 | 3.220 | 3.290 | 3.150 | 3.220 | 3.220 | 24,246 |
| 2022-03-21 | 3.180 | 3.300 | 3.180 | 3.180 | 3.180 | 45,317 |
| 2022-03-18 | 3.110 | 3.250 | 2.990 | 3.120 | 3.120 | 72,391 |
| 2022-03-17 | 2.980 | 3.040 | 2.900 | 2.970 | 2.970 | 91,085 |
| 2022-03-16 | 2.870 | 2.980 | 2.850 | 2.960 | 2.960 | 8,427 |
| 2022-03-15 | 2.950 | 2.990 | 2.870 | 2.900 | 2.900 | 15,861 |
| 2022-03-14 | 2.730 | 3.080 | 2.730 | 2.940 | 2.940 | 60,688 |
| 2022-03-11 | 2.710 | 2.820 | 2.670 | 2.820 | 2.820 | 44,098 |
| 2022-03-10 | 2.780 | 2.780 | 2.690 | 2.730 | 2.730 | 13,335 |
| 2022-03-09 | 2.760 | 2.900 | 2.710 | 2.750 | 2.750 | 74,352 |
| 2022-03-08 | 2.870 | 2.870 | 2.620 | 2.790 | 2.790 | 125,582 |
| 2022-03-07 | 2.820 | 3.000 | 2.760 | 2.900 | 2.900 | 49,368 |
| 2022-03-04 | 2.940 | 3.000 | 2.810 | 2.810 | 2.810 | 55,823 |
| 2022-03-03 | 2.990 | 3.000 | 2.890 | 2.890 | 2.890 | 17,024 |
| 2022-03-02 | 2.950 | 3.060 | 2.870 | 2.930 | 2.930 | 38,300 |
| 2022-03-01 | 2.920 | 3.010 | 2.810 | 2.950 | 2.950 | 66,112 |
| 2022-02-28 | 2.990 | 2.990 | 2.810 | 2.880 | 2.880 | 80,121 |
| 2022-02-25 | 3.000 | 3.180 | 2.920 | 2.990 | 2.990 | 59,522 |
| 2022-02-24 | 3.000 | 3.000 | 2.610 | 2.840 | 2.840 | 151,220 |
| 2022-02-23 | 3.100 | 3.130 | 2.970 | 2.970 | 2.970 | 94,383 |
| 2022-02-22 | 3.080 | 3.230 | 3.080 | 3.150 | 3.150 | 62,298 |
| 2022-02-21 | 3.240 | 3.260 | 3.040 | 3.080 | 3.080 | 114,910 |
| 2022-02-18 | 3.560 | 3.590 | 3.190 | 3.190 | 3.190 | 106,741 |
| 2022-02-17 | 3.600 | 3.600 | 3.460 | 3.560 | 3.560 | 27,858 |
| 2022-02-16 | 3.680 | 3.680 | 3.520 | 3.610 | 3.610 | 15,296 |
| 2022-02-15 | 3.610 | 3.840 | 3.610 | 3.700 | 3.700 | 38,372 |
| 2022-02-14 | 3.760 | 3.760 | 3.370 | 3.670 | 3.670 | 155,012 |
| 2022-02-11 | 3.760 | 3.770 | 3.730 | 3.760 | 3.760 | 9,613 |
| 2022-02-10 | 3.760 | 4.000 | 3.750 | 3.830 | 3.830 | 76,835 |
| 2022-02-09 | 3.810 | 3.830 | 3.700 | 3.760 | 3.760 | 34,459 |
| 2022-02-08 | 3.850 | 3.850 | 3.750 | 3.810 | 3.810 | 24,652 |
| 2022-02-07 | 3.860 | 3.900 | 3.800 | 3.820 | 3.820 | 11,435 |
| 2022-02-04 | 3.990 | 4.040 | 3.900 | 3.950 | 3.950 | 17,635 |
| 2022-02-03 | 3.940 | 4.150 | 3.830 | 4.050 | 4.050 | 96,010 |
| 2022-02-02 | 3.850 | 3.980 | 3.850 | 3.980 | 3.980 | 29,411 |
| 2022-02-01 | 3.790 | 3.940 | 3.770 | 3.830 | 3.830 | 33,631 |
| 2022-01-31 | 3.800 | 3.840 | 3.710 | 3.790 | 3.790 | 10,896 |
| 2022-01-28 | 3.650 | 3.900 | 3.650 | 3.800 | 3.800 | 45,099 |
| 2022-01-27 | 3.700 | 3.720 | 3.640 | 3.640 | 3.640 | 15,769 |
| 2022-01-26 | 3.660 | 3.750 | 3.650 | 3.730 | 3.730 | 32,142 |
| 2022-01-25 | 3.670 | 3.790 | 3.600 | 3.650 | 3.650 | 16,063 |
| 2022-01-24 | 3.770 | 3.770 | 3.620 | 3.670 | 3.670 | 41,131 |
| 2022-01-21 | 3.870 | 3.870 | 3.770 | 3.770 | 3.770 | 24,291 |
| 2022-01-20 | 3.770 | 4.090 | 3.630 | 3.870 | 3.870 | 60,467 |
| 2022-01-19 | 3.950 | 3.980 | 3.800 | 3.870 | 3.870 | 15,904 |
| 2022-01-18 | 3.880 | 3.950 | 3.680 | 3.950 | 3.950 | 53,461 |
| 2022-01-17 | 3.990 | 3.990 | 3.800 | 3.990 | 3.990 | 62,083 |
| 2022-01-14 | 4.080 | 4.610 | 3.950 | 3.990 | 3.990 | 82,825 |
| 2022-01-13 | 4.040 | 4.090 | 3.950 | 4.080 | 4.080 | 21,480 |
| 2022-01-12 | 3.980 | 4.000 | 3.850 | 3.980 | 3.980 | 34,586 |
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.