Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 232,739 |
| 2025-02-12 | 1.425 | 1.450 | 1.410 | 1.435 | 1.435 | 186,447 |
| 2025-02-11 | 1.475 | 1.480 | 1.410 | 1.450 | 1.450 | 449,382 |
| 2025-02-10 | 1.475 | 1.485 | 1.470 | 1.480 | 1.480 | 84,961 |
| 2025-02-07 | 1.515 | 1.515 | 1.475 | 1.475 | 1.475 | 98,269 |
| 2025-02-06 | 1.495 | 1.555 | 1.485 | 1.500 | 1.500 | 339,942 |
| 2025-02-05 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 58,794 |
| 2025-02-04 | 1.450 | 1.510 | 1.435 | 1.510 | 1.510 | 219,043 |
| 2025-02-03 | 1.600 | 1.600 | 1.420 | 1.460 | 1.460 | 1,118,545 |
| 2025-01-31 | 1.525 | 1.670 | 1.500 | 1.600 | 1.600 | 896,770 |
| 2025-01-30 | 1.500 | 1.540 | 1.490 | 1.500 | 1.500 | 191,683 |
| 2025-01-29 | 1.410 | 1.500 | 1.365 | 1.500 | 1.500 | 718,983 |
| 2025-01-28 | 1.530 | 1.530 | 1.385 | 1.430 | 1.430 | 909,297 |
| 2025-01-27 | 1.635 | 1.650 | 1.525 | 1.555 | 1.555 | 603,779 |
| 2025-01-24 | 1.760 | 1.760 | 1.595 | 1.635 | 1.635 | 1,515,951 |
| 2025-01-23 | 1.815 | 1.815 | 1.760 | 1.810 | 1.810 | 305,554 |
| 2025-01-22 | 1.875 | 1.905 | 1.780 | 1.810 | 1.810 | 810,135 |
| 2025-01-21 | 2.110 | 2.120 | 1.905 | 1.925 | 1.925 | 489,170 |
| 2025-01-20 | 1.940 | 2.150 | 1.930 | 2.100 | 2.100 | 509,117 |
| 2025-01-17 | 2.090 | 2.090 | 1.925 | 1.960 | 1.960 | 587,339 |
| 2025-01-16 | 2.140 | 2.160 | 2.090 | 2.100 | 2.100 | 172,920 |
| 2025-01-15 | 2.220 | 2.280 | 2.120 | 2.120 | 2.120 | 159,774 |
| 2025-01-14 | 2.190 | 2.240 | 2.160 | 2.220 | 2.220 | 139,454 |
| 2025-01-13 | 2.290 | 2.340 | 2.120 | 2.190 | 2.190 | 269,615 |
| 2025-01-10 | 2.260 | 2.460 | 2.260 | 2.280 | 2.280 | 808,191 |
| 2025-01-09 | 2.210 | 2.300 | 2.200 | 2.260 | 2.260 | 187,357 |
| 2025-01-08 | 2.310 | 2.310 | 2.210 | 2.210 | 2.210 | 219,457 |
| 2025-01-07 | 2.370 | 2.440 | 2.220 | 2.260 | 2.260 | 529,121 |
| 2025-01-03 | 2.070 | 2.370 | 2.030 | 2.370 | 2.370 | 771,565 |
| 2025-01-02 | 2.130 | 2.160 | 2.050 | 2.080 | 2.080 | 648,687 |
| 2024-12-30 | 2.270 | 2.270 | 2.080 | 2.160 | 2.160 | 532,739 |
| 2024-12-27 | 2.320 | 2.400 | 2.180 | 2.270 | 2.270 | 678,171 |
| 2024-12-23 | 2.460 | 2.460 | 2.270 | 2.320 | 2.320 | 685,408 |
| 2024-12-20 | 2.420 | 2.600 | 2.420 | 2.510 | 2.510 | 493,672 |
| 2024-12-19 | 2.520 | 2.520 | 2.280 | 2.420 | 2.420 | 1,161,870 |
| 2024-12-18 | 2.700 | 2.770 | 2.450 | 2.540 | 2.540 | 763,983 |
| 2024-12-17 | 2.580 | 2.840 | 2.550 | 2.680 | 2.680 | 709,328 |
| 2024-12-16 | 2.480 | 2.610 | 2.460 | 2.600 | 2.600 | 578,111 |
| 2024-12-13 | 2.730 | 2.790 | 2.370 | 2.480 | 2.480 | 1,803,709 |
| 2024-12-12 | 2.820 | 2.840 | 2.530 | 2.720 | 2.720 | 1,825,245 |
| 2024-12-11 | 2.900 | 3.030 | 2.760 | 2.840 | 2.840 | 1,406,756 |
| 2024-12-10 | 2.470 | 2.920 | 2.460 | 2.880 | 2.880 | 2,437,019 |
| 2024-12-09 | 2.800 | 3.090 | 2.280 | 2.440 | 2.440 | 5,405,993 |
| 2024-12-06 | 2.980 | 3.150 | 2.660 | 2.800 | 2.800 | 5,743,545 |
| 2024-12-05 | 2.540 | 2.970 | 2.510 | 2.840 | 2.840 | 3,667,948 |
| 2024-12-04 | 2.460 | 2.560 | 2.300 | 2.530 | 2.530 | 1,254,991 |
| 2024-12-03 | 2.320 | 2.630 | 2.190 | 2.460 | 2.460 | 2,978,246 |
| 2024-12-02 | 1.990 | 2.350 | 1.990 | 2.310 | 2.310 | 4,063,379 |
| 2024-11-29 | 1.615 | 1.950 | 1.600 | 1.950 | 1.950 | 1,765,036 |
| 2024-11-28 | 1.565 | 1.650 | 1.550 | 1.595 | 1.595 | 659,130 |
| 2024-11-27 | 1.560 | 1.600 | 1.530 | 1.565 | 1.565 | 607,617 |
| 2024-11-26 | 1.560 | 1.650 | 1.500 | 1.560 | 1.560 | 944,614 |
| 2024-11-25 | 1.700 | 1.980 | 1.450 | 1.505 | 1.505 | 5,336,588 |
| 2024-11-22 | 1.335 | 1.335 | 1.250 | 1.275 | 1.275 | 245,217 |
| 2024-11-21 | 1.200 | 1.415 | 1.075 | 1.315 | 1.315 | 864,654 |
| 2024-11-20 | 1.255 | 1.285 | 1.205 | 1.220 | 1.220 | 110,736 |
| 2024-11-19 | 1.230 | 1.310 | 1.225 | 1.260 | 1.260 | 358,468 |
| 2024-11-18 | 1.175 | 1.245 | 1.175 | 1.230 | 1.230 | 299,524 |
| 2024-11-15 | 1.230 | 1.230 | 1.140 | 1.165 | 1.165 | 357,466 |
| 2024-11-14 | 1.170 | 1.235 | 1.125 | 1.215 | 1.215 | 128,337 |
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.