Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.980 | 4.050 | 3.900 | 4.020 | 4.020 | 8,850 |
| 2022-01-10 | 3.960 | 4.030 | 3.830 | 3.980 | 3.980 | 48,743 |
| 2022-01-07 | 4.000 | 4.070 | 3.940 | 3.960 | 3.960 | 34,706 |
| 2022-01-05 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 9,169 |
| 2022-01-04 | 4.110 | 4.150 | 3.860 | 4.000 | 4.000 | 90,200 |
| 2022-01-03 | 4.000 | 4.190 | 3.950 | 4.120 | 4.120 | 65,274 |
| 2021-12-30 | 3.880 | 4.050 | 3.800 | 4.000 | 4.000 | 73,175 |
| 2021-12-29 | 3.890 | 4.200 | 3.800 | 3.870 | 3.870 | 47,978 |
| 2021-12-28 | 3.800 | 3.820 | 3.710 | 3.820 | 3.820 | 106,270 |
| 2021-12-27 | 3.750 | 3.890 | 3.670 | 3.880 | 3.880 | 46,620 |
| 2021-12-23 | 3.700 | 3.750 | 3.690 | 3.750 | 3.750 | 13,579 |
| 2021-12-22 | 3.820 | 3.830 | 3.660 | 3.690 | 3.690 | 35,053 |
| 2021-12-21 | 3.830 | 3.890 | 3.770 | 3.830 | 3.830 | 18,009 |
| 2021-12-20 | 3.910 | 4.000 | 3.850 | 3.890 | 3.890 | 42,208 |
| 2021-12-17 | 3.690 | 3.990 | 3.640 | 3.880 | 3.880 | 69,114 |
| 2021-12-16 | 3.760 | 3.900 | 3.700 | 3.700 | 3.700 | 43,822 |
| 2021-12-15 | 3.630 | 3.840 | 3.630 | 3.760 | 3.760 | 42,437 |
| 2021-12-14 | 3.780 | 3.800 | 3.650 | 3.670 | 3.670 | 122,951 |
| 2021-12-13 | 3.860 | 3.870 | 3.740 | 3.740 | 3.740 | 26,037 |
| 2021-12-10 | 3.850 | 3.850 | 3.760 | 3.800 | 3.800 | 67,424 |
| 2021-12-09 | 3.890 | 3.890 | 3.800 | 3.850 | 3.850 | 28,718 |
| 2021-12-08 | 3.840 | 3.920 | 3.760 | 3.880 | 3.880 | 35,565 |
| 2021-12-07 | 3.910 | 3.950 | 3.810 | 3.840 | 3.840 | 20,587 |
| 2021-12-06 | 4.000 | 4.090 | 3.840 | 3.840 | 3.840 | 24,921 |
| 2021-12-03 | 4.000 | 4.060 | 3.930 | 4.000 | 4.000 | 28,695 |
| 2021-12-02 | 3.970 | 4.080 | 3.910 | 3.960 | 3.960 | 51,424 |
| 2021-12-01 | 3.960 | 4.020 | 3.860 | 4.020 | 4.020 | 52,305 |
| 2021-11-30 | 3.980 | 4.020 | 3.910 | 3.960 | 3.960 | 19,905 |
| 2021-11-29 | 4.010 | 4.100 | 3.940 | 3.980 | 3.980 | 27,628 |
| 2021-11-26 | 4.070 | 4.090 | 3.930 | 4.090 | 4.090 | 83,358 |
| 2021-11-25 | 3.970 | 4.080 | 3.970 | 4.070 | 4.070 | 29,869 |
| 2021-11-24 | 4.010 | 4.060 | 3.930 | 3.970 | 3.970 | 33,163 |
| 2021-11-23 | 3.950 | 3.990 | 3.910 | 3.990 | 3.990 | 36,137 |
| 2021-11-22 | 3.970 | 4.090 | 3.890 | 3.960 | 3.960 | 63,642 |
| 2021-11-19 | 4.060 | 4.100 | 3.890 | 4.030 | 4.030 | 68,770 |
| 2021-11-18 | 4.100 | 4.130 | 3.980 | 4.050 | 4.050 | 80,435 |
| 2021-11-17 | 4.080 | 4.150 | 4.030 | 4.100 | 4.100 | 41,497 |
| 2021-11-16 | 3.900 | 4.070 | 3.880 | 4.060 | 4.060 | 46,949 |
| 2021-11-15 | 4.040 | 4.040 | 3.780 | 3.900 | 3.900 | 184,071 |
| 2021-11-12 | 4.190 | 4.190 | 3.900 | 4.040 | 4.040 | 107,045 |
| 2021-11-11 | 4.240 | 4.240 | 3.520 | 4.190 | 4.190 | 141,605 |
| 2021-11-10 | 3.650 | 4.770 | 3.580 | 4.340 | 4.340 | 350,810 |
| 2021-11-09 | 3.580 | 3.650 | 3.580 | 3.650 | 3.650 | 24,064 |
| 2021-11-08 | 3.640 | 3.640 | 3.550 | 3.570 | 3.570 | 68,897 |
| 2021-11-05 | 3.610 | 3.700 | 3.580 | 3.610 | 3.610 | 37,273 |
| 2021-11-04 | 3.660 | 3.660 | 3.610 | 3.650 | 3.650 | 39,366 |
| 2021-11-03 | 3.550 | 3.660 | 3.550 | 3.660 | 3.660 | 91,756 |
| 2021-11-02 | 3.700 | 3.700 | 3.540 | 3.600 | 3.600 | 101,431 |
| 2021-11-01 | 3.700 | 3.730 | 3.650 | 3.700 | 3.700 | 110,045 |
| 2021-10-29 | 3.730 | 3.790 | 3.670 | 3.730 | 3.730 | 37,090 |
| 2021-10-28 | 3.660 | 3.740 | 3.660 | 3.700 | 3.700 | 85,035 |
| 2021-10-27 | 3.760 | 3.760 | 3.670 | 3.690 | 3.690 | 57,834 |
| 2021-10-26 | 3.820 | 3.900 | 3.710 | 3.770 | 3.770 | 49,593 |
| 2021-10-25 | 4.000 | 4.000 | 3.750 | 3.840 | 3.840 | 195,605 |
| 2021-10-22 | 3.960 | 4.030 | 3.940 | 3.970 | 3.970 | 99,631 |
| 2021-10-21 | 4.100 | 4.100 | 3.940 | 3.960 | 3.960 | 56,883 |
| 2021-10-20 | 4.100 | 4.110 | 3.950 | 4.080 | 4.080 | 119,924 |
| 2021-10-19 | 4.220 | 4.220 | 3.920 | 4.090 | 4.090 | 99,282 |
| 2021-10-18 | 3.980 | 4.260 | 3.980 | 4.220 | 4.220 | 324,899 |
| 2021-10-15 | 4.080 | 4.080 | 3.830 | 3.900 | 3.900 | 138,821 |
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.