Nanexa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.120 | 10.540 | 10.120 | 10.500 | 10.500 | 581,916 |
| 2026-10-15 | 10.000 | 10.360 | 9.800 | 10.200 | 10.200 | 816,415 |
| 2026-10-14 | 10.240 | 10.420 | 10.000 | 10.200 | 10.200 | 784,966 |
| 2026-10-13 | 10.740 | 10.740 | 10.040 | 10.320 | 10.320 | 2,376,308 |
| 2026-10-12 | 11.500 | 11.540 | 10.700 | 10.780 | 10.780 | 2,296,389 |
| 2026-10-09 | 11.220 | 11.700 | 11.100 | 11.500 | 11.500 | 2,366,778 |
| 2026-10-08 | 10.820 | 11.620 | 10.780 | 11.300 | 11.300 | 1,957,230 |
| 2026-10-07 | 11.240 | 11.480 | 10.580 | 11.000 | 11.000 | 2,644,279 |
| 2026-10-06 | 10.520 | 11.340 | 10.220 | 11.240 | 11.240 | 3,023,994 |
| 2026-10-05 | 9.950 | 10.500 | 9.200 | 10.500 | 10.500 | 4,871,417 |
| 2026-10-02 | 9.960 | 10.180 | 9.800 | 9.990 | 9.990 | 2,141,830 |
| 2026-10-01 | 10.440 | 10.780 | 9.800 | 9.960 | 9.960 | 4,554,752 |
| 2026-09-30 | 10.060 | 11.160 | 9.990 | 10.540 | 10.540 | 4,618,420 |
| 2026-09-29 | 10.820 | 11.400 | 9.920 | 10.060 | 10.060 | 7,086,555 |
| 2026-09-28 | 12.180 | 12.740 | 10.900 | 10.980 | 10.980 | 9,735,154 |
| 2026-09-25 | 15.100 | 15.500 | 11.500 | 12.160 | 12.160 | 32,940,695 |
| 2026-09-24 | 5.570 | 5.960 | 5.450 | 5.930 | 5.930 | 778,309 |
| 2026-09-23 | 5.460 | 5.580 | 5.280 | 5.500 | 5.500 | 405,456 |
| 2026-09-22 | 5.580 | 5.800 | 5.390 | 5.400 | 5.400 | 1,312,525 |
| 2026-09-21 | 5.900 | 6.040 | 5.380 | 5.570 | 5.570 | 1,404,595 |
| 2026-09-18 | 5.580 | 5.910 | 5.560 | 5.880 | 5.880 | 445,086 |
| 2026-09-17 | 5.850 | 5.860 | 5.260 | 5.600 | 5.600 | 846,942 |
| 2026-09-16 | 5.870 | 5.880 | 5.610 | 5.850 | 5.850 | 388,719 |
| 2026-09-15 | 5.730 | 5.920 | 5.630 | 5.860 | 5.860 | 661,373 |
| 2026-09-14 | 5.700 | 5.710 | 5.500 | 5.550 | 5.550 | 266,874 |
| 2026-09-11 | 5.730 | 5.830 | 5.460 | 5.630 | 5.630 | 395,246 |
| 2026-09-10 | 5.700 | 5.790 | 5.590 | 5.650 | 5.650 | 283,194 |
| 2026-09-09 | 5.850 | 5.900 | 5.620 | 5.710 | 5.710 | 390,456 |
| 2026-09-08 | 6.070 | 6.070 | 5.740 | 5.840 | 5.840 | 1,109,748 |
| 2026-09-07 | 6.500 | 6.880 | 5.950 | 6.120 | 6.120 | 1,676,968 |
| 2026-09-04 | 5.850 | 6.360 | 5.840 | 6.330 | 6.330 | 1,129,806 |
| 2026-09-03 | 5.810 | 6.000 | 5.650 | 5.820 | 5.820 | 642,289 |
| 2026-09-02 | 5.920 | 6.000 | 5.630 | 5.800 | 5.800 | 1,500,573 |
| 2026-09-01 | 5.600 | 6.230 | 5.600 | 5.960 | 5.960 | 1,717,297 |
| 2026-08-31 | 4.910 | 5.600 | 4.875 | 5.590 | 5.590 | 1,111,656 |
| 2026-08-28 | 4.945 | 5.040 | 4.810 | 4.885 | 4.885 | 422,211 |
| 2026-08-27 | 4.300 | 4.920 | 4.110 | 4.800 | 4.800 | 1,741,012 |
| 2026-08-26 | 4.700 | 4.725 | 4.490 | 4.515 | 4.515 | 394,240 |
| 2026-08-25 | 4.750 | 4.800 | 4.595 | 4.630 | 4.630 | 246,684 |
| 2026-08-24 | 4.650 | 4.795 | 4.600 | 4.735 | 4.735 | 284,712 |
| 2026-08-21 | 4.645 | 4.875 | 4.645 | 4.790 | 4.790 | 371,260 |
| 2026-08-20 | 4.520 | 4.830 | 4.510 | 4.650 | 4.650 | 538,515 |
| 2026-08-19 | 4.495 | 4.695 | 4.360 | 4.420 | 4.420 | 364,452 |
| 2026-08-18 | 4.670 | 4.675 | 4.440 | 4.495 | 4.495 | 121,876 |
| 2026-08-17 | 4.595 | 4.640 | 4.505 | 4.635 | 4.635 | 143,166 |
| 2026-08-14 | 4.730 | 4.790 | 4.465 | 4.570 | 4.570 | 376,703 |
| 2026-08-13 | 4.625 | 4.740 | 4.520 | 4.700 | 4.700 | 502,486 |
| 2026-08-12 | 4.745 | 4.850 | 4.580 | 4.625 | 4.625 | 372,485 |
| 2026-08-11 | 4.460 | 4.750 | 4.430 | 4.700 | 4.700 | 767,221 |
| 2026-08-10 | 4.120 | 4.460 | 4.055 | 4.455 | 4.455 | 493,813 |
| 2026-08-07 | 4.115 | 4.200 | 4.025 | 4.160 | 4.160 | 147,666 |
| 2026-08-06 | 4.075 | 4.120 | 3.995 | 4.120 | 4.120 | 181,140 |
| 2026-08-05 | 4.155 | 4.225 | 4.070 | 4.080 | 4.080 | 152,860 |
| 2026-08-04 | 4.140 | 4.280 | 4.060 | 4.145 | 4.145 | 115,911 |
| 2026-08-03 | 4.285 | 4.395 | 4.020 | 4.165 | 4.165 | 458,229 |
| 2026-07-31 | 4.205 | 4.350 | 4.170 | 4.285 | 4.285 | 215,295 |
| 2026-07-30 | 4.000 | 4.200 | 3.995 | 4.195 | 4.195 | 121,007 |
| 2026-07-29 | 3.990 | 4.115 | 3.920 | 4.045 | 4.045 | 253,164 |
| 2026-07-28 | 4.040 | 4.045 | 3.880 | 3.985 | 3.985 | 392,625 |
| 2026-07-27 | 3.610 | 4.060 | 3.610 | 4.045 | 4.045 | 810,816 |
Page 1 of 21 · 1,259 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.