Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.650 | 3.785 | 3.400 | 3.780 | 3.780 | 355,690 |
| 2026-01-30 | 3.605 | 3.830 | 3.500 | 3.655 | 3.655 | 514,130 |
| 2026-01-29 | 3.785 | 3.820 | 3.605 | 3.620 | 3.620 | 420,901 |
| 2026-01-28 | 3.905 | 3.905 | 3.700 | 3.820 | 3.820 | 899,497 |
| 2026-01-27 | 4.195 | 4.290 | 3.625 | 3.825 | 3.825 | 2,361,294 |
| 2026-01-26 | 3.785 | 3.910 | 3.705 | 3.825 | 3.825 | 430,776 |
| 2026-01-23 | 3.595 | 3.905 | 3.550 | 3.800 | 3.800 | 983,596 |
| 2026-01-22 | 3.470 | 3.770 | 3.405 | 3.630 | 3.630 | 961,721 |
| 2026-01-21 | 3.455 | 3.500 | 3.290 | 3.445 | 3.445 | 749,107 |
| 2026-01-20 | 3.325 | 3.545 | 3.255 | 3.450 | 3.450 | 678,418 |
| 2026-01-19 | 3.380 | 3.445 | 3.220 | 3.360 | 3.360 | 1,042,035 |
| 2026-01-16 | 3.540 | 3.590 | 3.240 | 3.380 | 3.380 | 2,107,507 |
| 2026-01-15 | 3.800 | 3.825 | 3.450 | 3.535 | 3.535 | 1,340,007 |
| 2026-01-14 | 3.915 | 3.925 | 3.650 | 3.830 | 3.830 | 2,499,816 |
| 2026-01-13 | 4.015 | 4.170 | 3.805 | 3.915 | 3.915 | 765,440 |
| 2026-01-12 | 4.065 | 4.290 | 3.900 | 4.010 | 4.010 | 901,331 |
| 2026-01-09 | 4.065 | 4.420 | 3.915 | 4.060 | 4.060 | 2,033,296 |
| 2026-01-08 | 3.755 | 4.100 | 3.615 | 4.040 | 4.040 | 1,103,598 |
| 2026-01-07 | 3.610 | 3.990 | 3.575 | 3.750 | 3.750 | 1,373,078 |
| 2026-01-05 | 3.980 | 3.980 | 3.490 | 3.630 | 3.630 | 2,510,660 |
| 2026-01-02 | 4.445 | 4.445 | 3.900 | 4.025 | 4.025 | 2,791,512 |
| 2025-12-30 | 4.920 | 5.000 | 4.450 | 4.450 | 4.450 | 2,877,729 |
| 2025-12-29 | 4.305 | 4.975 | 4.305 | 4.920 | 4.920 | 3,615,737 |
| 2025-12-23 | 3.785 | 4.220 | 3.785 | 4.205 | 4.205 | 2,703,349 |
| 2025-12-22 | 3.405 | 3.850 | 3.310 | 3.755 | 3.755 | 2,364,020 |
| 2025-12-19 | 3.065 | 3.395 | 3.065 | 3.395 | 3.395 | 1,730,729 |
| 2025-12-18 | 2.965 | 3.170 | 2.965 | 3.030 | 3.030 | 1,239,878 |
| 2025-12-17 | 3.095 | 3.190 | 2.900 | 2.960 | 2.960 | 1,565,281 |
| 2025-12-16 | 3.390 | 3.390 | 2.905 | 3.050 | 3.050 | 5,016,616 |
| 2025-12-15 | 3.085 | 3.410 | 3.070 | 3.370 | 3.370 | 3,595,483 |
| 2025-12-12 | 2.560 | 3.140 | 2.550 | 3.055 | 3.055 | 6,045,123 |
| 2025-12-11 | 2.530 | 2.800 | 2.090 | 2.550 | 2.550 | 12,914,360 |
| 2025-12-10 | 1.720 | 1.806 | 1.720 | 1.806 | 1.806 | 224,529 |
| 2025-12-09 | 1.800 | 1.800 | 1.716 | 1.782 | 1.782 | 330,516 |
| 2025-12-08 | 1.872 | 1.872 | 1.714 | 1.804 | 1.804 | 320,734 |
| 2025-12-05 | 1.856 | 1.872 | 1.802 | 1.872 | 1.872 | 215,395 |
| 2025-12-04 | 1.784 | 1.910 | 1.784 | 1.822 | 1.822 | 298,531 |
| 2025-12-03 | 1.752 | 1.828 | 1.644 | 1.826 | 1.826 | 255,770 |
| 2025-12-02 | 1.764 | 1.768 | 1.688 | 1.730 | 1.730 | 153,990 |
| 2025-12-01 | 1.716 | 1.780 | 1.700 | 1.726 | 1.726 | 151,742 |
| 2025-11-28 | 1.718 | 1.718 | 1.680 | 1.718 | 1.718 | 113,712 |
| 2025-11-27 | 1.754 | 1.786 | 1.720 | 1.720 | 1.720 | 77,691 |
| 2025-11-26 | 1.682 | 1.726 | 1.670 | 1.720 | 1.720 | 278,371 |
| 2025-11-25 | 1.750 | 1.788 | 1.662 | 1.710 | 1.710 | 177,365 |
| 2025-11-24 | 1.672 | 1.788 | 1.672 | 1.750 | 1.750 | 126,550 |
| 2025-11-21 | 1.652 | 1.710 | 1.642 | 1.670 | 1.670 | 219,813 |
| 2025-11-20 | 1.702 | 1.714 | 1.642 | 1.690 | 1.690 | 242,561 |
| 2025-11-19 | 1.662 | 1.748 | 1.662 | 1.704 | 1.704 | 176,481 |
| 2025-11-18 | 1.876 | 1.876 | 1.664 | 1.664 | 1.664 | 270,907 |
| 2025-11-17 | 1.690 | 1.840 | 1.618 | 1.840 | 1.840 | 295,371 |
| 2025-11-14 | 1.760 | 1.776 | 1.688 | 1.690 | 1.690 | 178,961 |
| 2025-11-13 | 1.804 | 1.820 | 1.750 | 1.776 | 1.776 | 230,241 |
| 2025-11-12 | 1.638 | 1.918 | 1.612 | 1.802 | 1.802 | 635,246 |
| 2025-11-11 | 1.632 | 1.650 | 1.568 | 1.648 | 1.648 | 446,738 |
| 2025-11-10 | 1.652 | 1.818 | 1.620 | 1.642 | 1.642 | 711,647 |
| 2025-11-07 | 1.706 | 1.906 | 1.460 | 1.610 | 1.610 | 1,092,103 |
| 2025-11-06 | 1.666 | 1.888 | 1.400 | 1.702 | 1.702 | 3,049,968 |
| 2025-11-05 | 1.770 | 1.772 | 1.650 | 1.676 | 1.676 | 252,854 |
| 2025-11-04 | 1.850 | 1.850 | 1.732 | 1.768 | 1.768 | 250,970 |
| 2025-11-03 | 1.856 | 1.856 | 1.802 | 1.810 | 1.810 | 140,304 |
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.