Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.150 | 1.180 | 1.125 | 1.175 | 1.175 | 86,277 |
| 2024-11-12 | 1.200 | 1.200 | 1.115 | 1.145 | 1.145 | 116,483 |
| 2024-11-11 | 1.150 | 1.300 | 1.125 | 1.185 | 1.185 | 473,998 |
| 2024-11-08 | 1.140 | 1.230 | 1.110 | 1.130 | 1.130 | 356,299 |
| 2024-11-07 | 1.135 | 1.215 | 1.080 | 1.130 | 1.130 | 719,085 |
| 2024-11-06 | 1.205 | 1.220 | 1.030 | 1.120 | 1.120 | 860,456 |
| 2024-11-05 | 1.190 | 1.315 | 1.155 | 1.200 | 1.200 | 1,208,953 |
| 2024-11-04 | 1.475 | 1.545 | 1.180 | 1.290 | 1.290 | 1,307,819 |
| 2024-11-01 | 1.520 | 1.525 | 1.425 | 1.475 | 1.475 | 72,490 |
| 2024-10-31 | 1.585 | 1.735 | 1.395 | 1.515 | 1.515 | 1,004,963 |
| 2024-10-30 | 1.405 | 2.020 | 1.405 | 1.570 | 1.570 | 2,551,072 |
| 2024-10-29 | 1.365 | 1.470 | 1.350 | 1.395 | 1.395 | 193,056 |
| 2024-10-28 | 1.360 | 1.385 | 1.335 | 1.365 | 1.365 | 83,650 |
| 2024-10-25 | 1.415 | 1.415 | 1.355 | 1.390 | 1.390 | 132,146 |
| 2024-10-24 | 1.500 | 1.510 | 1.390 | 1.420 | 1.420 | 299,006 |
| 2024-10-23 | 1.490 | 1.510 | 1.460 | 1.500 | 1.500 | 24,838 |
| 2024-10-22 | 1.500 | 1.585 | 1.500 | 1.500 | 1.500 | 60,160 |
| 2024-10-21 | 1.525 | 1.525 | 1.460 | 1.465 | 1.465 | 220,617 |
| 2024-10-18 | 1.520 | 1.545 | 1.495 | 1.525 | 1.525 | 68,360 |
| 2024-10-17 | 1.555 | 1.575 | 1.510 | 1.520 | 1.520 | 105,403 |
| 2024-10-16 | 1.550 | 1.600 | 1.510 | 1.545 | 1.545 | 199,426 |
| 2024-10-15 | 1.460 | 1.550 | 1.460 | 1.550 | 1.550 | 268,443 |
| 2024-10-14 | 1.440 | 1.520 | 1.430 | 1.460 | 1.460 | 268,880 |
| 2024-10-11 | 1.470 | 1.470 | 1.310 | 1.440 | 1.440 | 507,781 |
| 2024-10-10 | 1.515 | 1.515 | 1.455 | 1.470 | 1.470 | 169,827 |
| 2024-10-09 | 1.565 | 1.565 | 1.500 | 1.520 | 1.520 | 224,307 |
| 2024-10-08 | 1.585 | 1.595 | 1.540 | 1.555 | 1.555 | 123,215 |
| 2024-10-07 | 1.680 | 1.705 | 1.555 | 1.590 | 1.590 | 495,167 |
| 2024-10-04 | 1.670 | 1.695 | 1.645 | 1.680 | 1.680 | 79,834 |
| 2024-10-03 | 1.700 | 1.700 | 1.650 | 1.685 | 1.685 | 174,353 |
| 2024-10-02 | 1.745 | 1.750 | 1.665 | 1.700 | 1.700 | 244,730 |
| 2024-10-01 | 1.795 | 1.905 | 1.670 | 1.745 | 1.745 | 598,092 |
| 2024-09-30 | 1.725 | 1.850 | 1.725 | 1.755 | 1.755 | 359,231 |
| 2024-09-27 | 1.580 | 1.735 | 1.580 | 1.725 | 1.725 | 260,731 |
| 2024-09-26 | 1.590 | 1.630 | 1.550 | 1.580 | 1.580 | 135,326 |
| 2024-09-25 | 1.590 | 1.600 | 1.535 | 1.590 | 1.590 | 231,271 |
| 2024-09-24 | 1.530 | 1.585 | 1.485 | 1.585 | 1.585 | 232,884 |
| 2024-09-23 | 1.575 | 1.590 | 1.490 | 1.530 | 1.530 | 512,038 |
| 2024-09-20 | 1.605 | 1.650 | 1.550 | 1.575 | 1.575 | 259,409 |
| 2024-09-19 | 1.600 | 1.695 | 1.600 | 1.600 | 1.600 | 163,707 |
| 2024-09-18 | 1.635 | 1.685 | 1.600 | 1.600 | 1.600 | 283,642 |
| 2024-09-17 | 1.730 | 1.780 | 1.450 | 1.600 | 1.600 | 957,505 |
| 2024-09-16 | 1.725 | 1.750 | 1.695 | 1.700 | 1.700 | 80,252 |
| 2024-09-13 | 1.775 | 1.785 | 1.720 | 1.725 | 1.725 | 138,959 |
| 2024-09-12 | 1.795 | 1.795 | 1.730 | 1.755 | 1.755 | 233,050 |
| 2024-09-11 | 1.720 | 1.780 | 1.680 | 1.760 | 1.760 | 154,898 |
| 2024-09-10 | 1.795 | 1.795 | 1.710 | 1.735 | 1.735 | 146,684 |
| 2024-09-09 | 1.810 | 1.820 | 1.755 | 1.780 | 1.780 | 366,913 |
| 2024-09-06 | 1.765 | 1.825 | 1.750 | 1.790 | 1.790 | 269,506 |
| 2024-09-05 | 1.830 | 1.830 | 1.725 | 1.725 | 1.725 | 264,660 |
| 2024-09-04 | 1.800 | 1.860 | 1.715 | 1.830 | 1.830 | 673,974 |
| 2024-09-03 | 1.820 | 2.000 | 1.820 | 1.850 | 1.850 | 1,610,242 |
| 2024-09-02 | 1.570 | 1.835 | 1.525 | 1.820 | 1.820 | 1,277,674 |
| 2024-08-30 | 1.520 | 1.575 | 1.455 | 1.555 | 1.555 | 259,867 |
| 2024-08-29 | 1.545 | 1.555 | 1.440 | 1.520 | 1.520 | 412,951 |
| 2024-08-28 | 1.605 | 1.605 | 1.385 | 1.545 | 1.545 | 2,084,678 |
| 2024-08-27 | 1.780 | 1.850 | 1.560 | 1.615 | 1.615 | 957,917 |
| 2024-08-26 | 1.700 | 1.840 | 1.700 | 1.775 | 1.775 | 1,486,712 |
| 2024-08-23 | 1.615 | 1.725 | 1.615 | 1.695 | 1.695 | 721,060 |
| 2024-08-22 | 1.640 | 1.740 | 1.580 | 1.610 | 1.610 | 1,697,828 |
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.