Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.800 | 3.815 | 3.705 | 3.760 | 3.760 | 212,848 |
| 2026-04-27 | 3.750 | 3.795 | 3.670 | 3.790 | 3.790 | 141,245 |
| 2026-04-24 | 3.705 | 3.795 | 3.665 | 3.705 | 3.705 | 115,811 |
| 2026-04-23 | 3.695 | 3.720 | 3.620 | 3.675 | 3.675 | 294,804 |
| 2026-04-22 | 3.715 | 3.765 | 3.650 | 3.710 | 3.710 | 528,642 |
| 2026-04-21 | 3.730 | 3.820 | 3.670 | 3.710 | 3.710 | 380,248 |
| 2026-04-20 | 3.815 | 3.870 | 3.655 | 3.710 | 3.710 | 964,554 |
| 2026-04-17 | 3.860 | 4.000 | 3.750 | 3.800 | 3.800 | 878,703 |
| 2026-04-16 | 4.025 | 4.025 | 3.820 | 3.845 | 3.845 | 786,200 |
| 2026-04-15 | 4.055 | 4.070 | 3.955 | 4.055 | 4.055 | 433,835 |
| 2026-04-14 | 4.055 | 4.105 | 3.950 | 4.045 | 4.045 | 562,698 |
| 2026-04-13 | 3.905 | 4.080 | 3.835 | 4.025 | 4.025 | 793,685 |
| 2026-04-10 | 3.805 | 4.050 | 3.805 | 3.900 | 3.900 | 890,778 |
| 2026-04-09 | 3.830 | 3.930 | 3.750 | 3.835 | 3.835 | 505,729 |
| 2026-04-08 | 3.810 | 3.880 | 3.715 | 3.825 | 3.825 | 395,620 |
| 2026-04-07 | 3.725 | 3.860 | 3.675 | 3.680 | 3.680 | 594,449 |
| 2026-04-02 | 3.855 | 3.855 | 3.705 | 3.730 | 3.730 | 268,602 |
| 2026-04-01 | 3.820 | 3.880 | 3.710 | 3.835 | 3.835 | 301,240 |
| 2026-03-31 | 3.620 | 3.855 | 3.600 | 3.790 | 3.790 | 551,249 |
| 2026-03-30 | 3.705 | 3.790 | 3.600 | 3.685 | 3.685 | 449,252 |
| 2026-03-27 | 3.635 | 3.730 | 3.620 | 3.700 | 3.700 | 390,378 |
| 2026-03-26 | 3.725 | 3.820 | 3.465 | 3.630 | 3.630 | 1,099,365 |
| 2026-03-25 | 3.605 | 3.945 | 3.600 | 3.680 | 3.680 | 1,123,635 |
| 2026-03-24 | 3.765 | 3.765 | 3.520 | 3.520 | 3.520 | 877,718 |
| 2026-03-23 | 3.835 | 3.855 | 3.595 | 3.800 | 3.800 | 647,475 |
| 2026-03-20 | 3.915 | 4.025 | 3.840 | 3.900 | 3.900 | 550,618 |
| 2026-03-19 | 3.765 | 4.120 | 3.710 | 3.910 | 3.910 | 1,792,685 |
| 2026-03-18 | 3.775 | 3.800 | 3.660 | 3.710 | 3.710 | 472,335 |
| 2026-03-17 | 3.785 | 3.810 | 3.675 | 3.765 | 3.765 | 293,127 |
| 2026-03-16 | 3.830 | 3.830 | 3.680 | 3.790 | 3.790 | 313,987 |
| 2026-03-13 | 3.650 | 3.855 | 3.560 | 3.840 | 3.840 | 567,968 |
| 2026-03-12 | 3.665 | 3.785 | 3.620 | 3.700 | 3.700 | 260,575 |
| 2026-03-11 | 3.700 | 3.800 | 3.600 | 3.715 | 3.715 | 278,285 |
| 2026-03-10 | 3.790 | 3.900 | 3.650 | 3.695 | 3.695 | 703,010 |
| 2026-03-09 | 3.795 | 3.880 | 3.725 | 3.790 | 3.790 | 561,244 |
| 2026-03-06 | 3.975 | 4.000 | 3.880 | 3.945 | 3.945 | 268,299 |
| 2026-03-05 | 4.005 | 4.015 | 3.915 | 4.000 | 4.000 | 299,953 |
| 2026-03-04 | 3.770 | 4.010 | 3.680 | 4.010 | 4.010 | 631,154 |
| 2026-03-03 | 3.825 | 3.830 | 3.570 | 3.785 | 3.785 | 915,252 |
| 2026-03-02 | 3.950 | 3.950 | 3.670 | 3.810 | 3.810 | 788,911 |
| 2026-02-27 | 4.010 | 4.080 | 3.960 | 3.985 | 3.985 | 331,740 |
| 2026-02-26 | 3.975 | 4.030 | 3.940 | 4.005 | 4.005 | 254,615 |
| 2026-02-25 | 4.005 | 4.030 | 3.905 | 3.975 | 3.975 | 288,946 |
| 2026-02-24 | 3.990 | 4.130 | 3.895 | 4.000 | 4.000 | 881,250 |
| 2026-02-23 | 3.845 | 4.000 | 3.745 | 3.995 | 3.995 | 787,671 |
| 2026-02-20 | 3.740 | 3.950 | 3.620 | 3.845 | 3.845 | 967,495 |
| 2026-02-19 | 3.790 | 4.000 | 3.680 | 3.735 | 3.735 | 1,848,678 |
| 2026-02-18 | 3.590 | 3.700 | 3.410 | 3.600 | 3.600 | 425,719 |
| 2026-02-17 | 3.675 | 3.675 | 3.500 | 3.570 | 3.570 | 492,943 |
| 2026-02-16 | 3.695 | 3.695 | 3.610 | 3.650 | 3.650 | 190,957 |
| 2026-02-13 | 3.705 | 3.705 | 3.600 | 3.690 | 3.690 | 362,901 |
| 2026-02-12 | 3.705 | 3.790 | 3.600 | 3.680 | 3.680 | 281,134 |
| 2026-02-11 | 3.720 | 3.800 | 3.650 | 3.650 | 3.650 | 474,796 |
| 2026-02-10 | 3.675 | 3.925 | 3.600 | 3.725 | 3.725 | 915,636 |
| 2026-02-09 | 3.705 | 3.900 | 3.630 | 3.655 | 3.655 | 623,629 |
| 2026-02-06 | 3.705 | 3.750 | 3.610 | 3.735 | 3.735 | 325,619 |
| 2026-02-05 | 3.685 | 3.770 | 3.600 | 3.700 | 3.700 | 729,087 |
| 2026-02-04 | 3.765 | 3.770 | 3.530 | 3.695 | 3.695 | 924,989 |
| 2026-02-03 | 3.745 | 3.775 | 3.590 | 3.760 | 3.760 | 303,862 |
| 2026-02-02 | 3.650 | 3.785 | 3.400 | 3.780 | 3.780 | 355,690 |
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.