Nanexa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.260	2.690	2.235	2.275	2.275	2,102,762
2025-08-07	2.200	2.260	2.165	2.260	2.260	282,639
2025-08-06	2.160	2.210	2.125	2.200	2.200	365,623
2025-08-05	2.145	2.210	2.110	2.180	2.180	170,510
2025-08-04	2.065	2.155	2.065	2.150	2.150	308,335
2025-08-01	2.170	2.175	2.045	2.065	2.065	356,468
2025-07-31	2.065	2.195	2.040	2.150	2.150	443,506
2025-07-30	2.130	2.150	2.060	2.085	2.085	371,958
2025-07-29	2.215	2.215	2.050	2.105	2.105	478,502
2025-07-28	2.250	2.285	2.210	2.220	2.220	171,471
2025-07-25	2.255	2.300	2.180	2.225	2.225	508,388
2025-07-24	2.250	2.265	2.210	2.230	2.230	180,466
2025-07-23	2.350	2.350	2.190	2.270	2.270	525,975
2025-07-22	2.255	2.425	2.255	2.330	2.330	787,865
2025-07-21	2.210	2.250	2.165	2.250	2.250	365,355
2025-07-18	2.350	2.350	2.165	2.215	2.215	339,706
2025-07-17	2.360	2.360	2.285	2.330	2.330	291,071
2025-07-16	2.235	2.380	2.210	2.360	2.360	459,169
2025-07-15	2.190	2.285	2.160	2.245	2.245	314,566
2025-07-14	2.195	2.210	2.055	2.185	2.185	611,036
2025-07-11	2.270	2.335	2.215	2.225	2.225	286,321
2025-07-10	2.320	2.430	2.270	2.295	2.295	654,846
2025-07-09	2.540	2.675	2.310	2.310	2.310	713,141
2025-07-08	2.310	2.610	2.300	2.540	2.540	1,298,761
2025-07-07	2.145	2.395	2.145	2.310	2.310	896,954
2025-07-04	2.215	2.215	2.045	2.140	2.140	536,079
2025-07-03	2.235	2.235	2.115	2.210	2.210	767,925
2025-07-02	2.095	2.290	2.050	2.235	2.235	1,190,059
2025-07-01	2.080	2.115	2.015	2.090	2.090	520,144
2025-06-30	1.990	2.120	1.978	2.065	2.065	872,945
2025-06-27	1.954	2.075	1.940	1.980	1.980	844,904
2025-06-26	2.025	2.065	1.850	1.930	1.930	2,165,673
2025-06-25	2.160	2.250	2.030	2.100	2.100	1,341,071
2025-06-24	2.205	2.265	2.065	2.155	2.155	1,776,203
2025-06-23	2.590	2.590	2.080	2.255	2.255	2,546,738
2025-06-19	2.720	2.905	2.520	2.645	2.645	2,173,336
2025-06-18	2.570	2.900	2.565	2.715	2.715	3,803,991
2025-06-17	2.485	2.645	2.425	2.565	2.565	2,401,197
2025-06-16	2.320	2.540	2.320	2.445	2.445	1,586,902
2025-06-13	2.240	2.350	2.085	2.320	2.320	1,194,370
2025-06-12	2.080	2.415	2.080	2.245	2.245	1,472,488
2025-06-11	2.110	2.165	2.020	2.075	2.075	787,974
2025-06-10	2.040	2.175	2.000	2.090	2.090	338,302
2025-06-09	2.070	2.100	2.020	2.025	2.025	221,913
2025-06-05	2.120	2.120	2.060	2.095	2.095	153,868
2025-06-04	2.010	2.120	1.950	2.100	2.100	410,919
2025-06-03	2.065	2.120	1.932	1.992	1.992	770,830
2025-06-02	2.045	2.140	2.000	2.050	2.050	314,972
2025-05-30	1.970	2.100	1.960	2.035	2.035	563,138
2025-05-28	1.990	2.070	1.958	1.960	1.960	194,321
2025-05-27	2.120	2.120	1.914	1.974	1.974	346,400
2025-05-26	2.150	2.250	1.986	2.120	2.120	1,185,713
2025-05-23	1.952	2.200	1.946	2.150	2.150	1,247,912
2025-05-22	1.892	1.948	1.882	1.898	1.898	167,157
2025-05-21	1.930	1.974	1.880	1.888	1.888	376,634
2025-05-20	1.942	2.030	1.902	1.926	1.926	344,937
2025-05-19	2.005	2.185	1.932	1.940	1.940	683,967
2025-05-16	1.976	2.200	1.926	1.926	1.926	499,423
2025-05-15	2.200	2.200	1.990	2.035	2.035	496,959
2025-05-14	1.940	2.215	1.930	2.200	2.200	900,571

← NewerPage 6 of 21 · 1,257 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.