Nanexa AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.910	1.910	1.800	1.870	1.870	86,040
2025-10-30	1.874	1.904	1.822	1.904	1.904	204,051
2025-10-29	1.924	1.968	1.872	1.896	1.896	221,131
2025-10-28	2.055	2.055	1.860	1.946	1.946	404,841
2025-10-27	2.050	2.065	2.005	2.030	2.030	107,632
2025-10-24	1.838	2.060	1.814	2.050	2.050	292,281
2025-10-23	1.900	1.900	1.798	1.850	1.850	180,316
2025-10-22	1.912	1.928	1.866	1.900	1.900	212,069
2025-10-21	1.898	1.962	1.864	1.934	1.934	126,061
2025-10-20	1.948	1.950	1.858	1.898	1.898	318,557
2025-10-17	1.972	2.000	1.944	1.950	1.950	197,616
2025-10-16	2.075	2.075	1.932	1.986	1.986	482,183
2025-10-15	2.070	2.085	2.000	2.010	2.010	449,190
2025-10-14	2.100	2.140	2.050	2.060	2.060	548,333
2025-10-13	2.135	2.175	2.080	2.110	2.110	333,431
2025-10-10	2.080	2.130	2.040	2.130	2.130	315,697
2025-10-09	2.060	2.105	2.040	2.085	2.085	167,013
2025-10-08	2.050	2.140	2.035	2.080	2.080	182,259
2025-10-07	2.090	2.110	2.055	2.070	2.070	225,989
2025-10-06	2.190	2.190	2.080	2.105	2.105	565,200
2025-10-03	2.180	2.210	2.170	2.200	2.200	128,973
2025-10-02	2.220	2.245	2.185	2.200	2.200	144,218
2025-10-01	2.250	2.275	2.200	2.245	2.245	106,202
2025-09-30	2.165	2.245	2.130	2.220	2.220	360,801
2025-09-29	2.220	2.260	2.175	2.175	2.175	334,586
2025-09-26	2.250	2.250	2.195	2.235	2.235	174,418
2025-09-25	2.260	2.260	2.200	2.235	2.235	149,643
2025-09-24	2.250	2.280	2.215	2.245	2.245	117,282
2025-09-23	2.135	2.250	2.110	2.250	2.250	358,986
2025-09-22	2.230	2.280	2.130	2.190	2.190	269,327
2025-09-19	2.195	2.220	2.160	2.200	2.200	138,374
2025-09-18	2.180	2.220	2.105	2.220	2.220	331,748
2025-09-17	2.245	2.245	2.150	2.175	2.175	211,719
2025-09-16	2.240	2.280	2.200	2.220	2.220	298,006
2025-09-15	2.225	2.275	2.180	2.260	2.260	302,702
2025-09-12	2.235	2.280	2.180	2.250	2.250	361,673
2025-09-11	2.310	2.310	2.240	2.260	2.260	134,277
2025-09-10	2.295	2.310	2.255	2.305	2.305	110,661
2025-09-09	2.295	2.310	2.220	2.295	2.295	198,560
2025-09-08	2.380	2.385	2.275	2.285	2.285	310,323
2025-09-05	2.425	2.450	2.330	2.390	2.390	502,178
2025-09-04	2.340	2.450	2.340	2.400	2.400	402,894
2025-09-03	2.320	2.360	2.290	2.340	2.340	305,973
2025-09-02	2.310	2.350	2.280	2.320	2.320	233,731
2025-09-01	2.270	2.360	2.260	2.315	2.315	498,130
2025-08-29	2.305	2.350	2.265	2.275	2.275	520,001
2025-08-28	2.270	2.340	2.270	2.310	2.310	334,078
2025-08-27	2.260	2.470	2.240	2.260	2.260	963,896
2025-08-26	2.220	2.270	2.160	2.270	2.270	300,229
2025-08-25	2.220	2.280	2.190	2.200	2.200	455,634
2025-08-22	2.195	2.220	2.180	2.220	2.220	125,116
2025-08-21	2.110	2.200	2.105	2.180	2.180	389,422
2025-08-20	2.165	2.170	2.110	2.120	2.120	134,602
2025-08-19	2.125	2.165	2.070	2.165	2.165	442,318
2025-08-18	2.165	2.190	2.125	2.130	2.130	334,371
2025-08-15	2.160	2.180	2.110	2.160	2.160	359,058
2025-08-14	2.150	2.195	2.120	2.165	2.165	296,840
2025-08-13	2.205	2.205	2.140	2.145	2.145	457,585
2025-08-12	2.210	2.225	2.140	2.215	2.215	322,255
2025-08-11	2.280	2.295	2.175	2.230	2.230	544,133

← NewerPage 5 of 21 · 1,260 trading daysOlder →

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.