Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2.080 | 2.080 | 1.738 | 1.940 | 1.940 | 2,510,608 |
| 2025-05-12 | 2.400 | 2.440 | 2.075 | 2.115 | 2.115 | 1,627,584 |
| 2025-05-09 | 2.095 | 2.390 | 2.055 | 2.330 | 2.330 | 2,427,743 |
| 2025-05-08 | 1.800 | 2.100 | 1.800 | 2.050 | 2.050 | 1,689,768 |
| 2025-05-07 | 1.712 | 1.800 | 1.652 | 1.798 | 1.798 | 975,007 |
| 2025-05-06 | 1.598 | 1.720 | 1.530 | 1.680 | 1.680 | 649,189 |
| 2025-05-05 | 1.650 | 1.700 | 1.568 | 1.600 | 1.600 | 404,848 |
| 2025-05-02 | 1.572 | 1.664 | 1.572 | 1.664 | 1.664 | 274,130 |
| 2025-04-30 | 1.550 | 1.572 | 1.498 | 1.572 | 1.572 | 444,261 |
| 2025-04-29 | 1.422 | 1.548 | 1.422 | 1.546 | 1.546 | 305,747 |
| 2025-04-28 | 1.446 | 1.468 | 1.392 | 1.424 | 1.424 | 248,990 |
| 2025-04-25 | 1.408 | 1.460 | 1.400 | 1.442 | 1.442 | 209,680 |
| 2025-04-24 | 1.352 | 1.428 | 1.340 | 1.388 | 1.388 | 144,704 |
| 2025-04-23 | 1.350 | 1.386 | 1.350 | 1.360 | 1.360 | 111,546 |
| 2025-04-22 | 1.430 | 1.430 | 1.300 | 1.334 | 1.334 | 263,947 |
| 2025-04-17 | 1.432 | 1.440 | 1.352 | 1.406 | 1.406 | 141,987 |
| 2025-04-16 | 1.382 | 1.450 | 1.376 | 1.432 | 1.432 | 447,218 |
| 2025-04-15 | 1.302 | 1.442 | 1.244 | 1.382 | 1.382 | 345,297 |
| 2025-04-14 | 1.300 | 1.420 | 1.298 | 1.298 | 1.298 | 326,906 |
| 2025-04-11 | 1.150 | 1.298 | 1.150 | 1.298 | 1.298 | 498,725 |
| 2025-04-10 | 1.074 | 1.160 | 1.074 | 1.150 | 1.150 | 415,128 |
| 2025-04-09 | 1.150 | 1.166 | 1.002 | 1.068 | 1.068 | 717,064 |
| 2025-04-08 | 1.090 | 1.192 | 1.060 | 1.168 | 1.168 | 1,252,396 |
| 2025-04-07 | 1.000 | 1.140 | 0.701 | 1.088 | 1.088 | 1,430,979 |
| 2025-04-04 | 1.105 | 1.135 | 0.920 | 1.025 | 1.025 | 1,646,571 |
| 2025-04-03 | 1.090 | 1.115 | 1.070 | 1.085 | 1.085 | 354,659 |
| 2025-04-02 | 1.145 | 1.145 | 1.100 | 1.115 | 1.115 | 335,204 |
| 2025-04-01 | 1.115 | 1.445 | 1.115 | 1.155 | 1.155 | 426,784 |
| 2025-03-31 | 1.150 | 1.150 | 1.070 | 1.110 | 1.110 | 235,612 |
| 2025-03-28 | 1.140 | 1.180 | 1.140 | 1.145 | 1.145 | 84,180 |
| 2025-03-27 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 116,508 |
| 2025-03-26 | 1.125 | 1.155 | 1.120 | 1.140 | 1.140 | 282,429 |
| 2025-03-25 | 1.125 | 1.415 | 1.110 | 1.125 | 1.125 | 714,274 |
| 2025-03-24 | 1.115 | 1.135 | 1.050 | 1.100 | 1.100 | 796,675 |
| 2025-03-21 | 1.155 | 1.155 | 1.110 | 1.140 | 1.140 | 422,619 |
| 2025-03-20 | 1.180 | 1.185 | 1.150 | 1.155 | 1.155 | 358,874 |
| 2025-03-19 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 373,103 |
| 2025-03-18 | 1.125 | 1.170 | 1.125 | 1.160 | 1.160 | 161,979 |
| 2025-03-17 | 1.140 | 1.165 | 1.115 | 1.115 | 1.115 | 361,318 |
| 2025-03-14 | 1.190 | 1.195 | 1.095 | 1.160 | 1.160 | 370,987 |
| 2025-03-13 | 1.145 | 1.265 | 1.145 | 1.165 | 1.165 | 609,654 |
| 2025-03-12 | 1.185 | 1.210 | 1.145 | 1.145 | 1.145 | 312,539 |
| 2025-03-11 | 1.205 | 1.205 | 1.160 | 1.185 | 1.185 | 195,889 |
| 2025-03-10 | 1.265 | 1.280 | 1.075 | 1.205 | 1.205 | 257,912 |
| 2025-03-07 | 1.260 | 1.275 | 1.250 | 1.265 | 1.265 | 426,655 |
| 2025-03-06 | 1.380 | 1.390 | 1.265 | 1.290 | 1.290 | 391,328 |
| 2025-03-05 | 1.260 | 1.320 | 1.230 | 1.320 | 1.320 | 709,452 |
| 2025-03-04 | 1.360 | 1.360 | 1.260 | 1.265 | 1.265 | 1,140,251 |
| 2025-03-03 | 1.385 | 1.405 | 1.350 | 1.360 | 1.360 | 261,808 |
| 2025-02-28 | 1.420 | 1.420 | 1.375 | 1.385 | 1.385 | 224,622 |
| 2025-02-27 | 1.400 | 1.425 | 1.395 | 1.420 | 1.420 | 245,714 |
| 2025-02-26 | 1.375 | 1.425 | 1.355 | 1.420 | 1.420 | 576,623 |
| 2025-02-25 | 1.365 | 1.425 | 1.350 | 1.375 | 1.375 | 252,513 |
| 2025-02-24 | 1.350 | 1.380 | 1.335 | 1.365 | 1.365 | 141,146 |
| 2025-02-21 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 265,589 |
| 2025-02-20 | 1.275 | 1.405 | 1.275 | 1.310 | 1.310 | 628,750 |
| 2025-02-19 | 1.455 | 1.455 | 1.255 | 1.290 | 1.290 | 2,508,162 |
| 2025-02-18 | 1.430 | 1.445 | 1.405 | 1.445 | 1.445 | 443,150 |
| 2025-02-17 | 1.425 | 1.450 | 1.390 | 1.430 | 1.430 | 1,086,935 |
| 2025-02-14 | 1.475 | 1.520 | 1.410 | 1.425 | 1.425 | 318,950 |
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.