Nanoform Finland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.090 | 5.090 | 4.990 | 4.990 | 4.990 | 5,578 |
| 2026-04-29 | 5.210 | 5.230 | 5.100 | 5.200 | 5.200 | 6,044 |
| 2026-04-28 | 5.230 | 5.230 | 5.120 | 5.220 | 5.220 | 29,626 |
| 2026-04-27 | 5.380 | 5.380 | 5.190 | 5.220 | 5.220 | 1,922 |
| 2026-04-24 | 5.580 | 5.580 | 5.290 | 5.490 | 5.490 | 4,903 |
| 2026-04-23 | 5.310 | 5.590 | 5.290 | 5.540 | 5.540 | 10,116 |
| 2026-04-22 | 5.860 | 5.860 | 5.270 | 5.410 | 5.410 | 59,275 |
| 2026-04-21 | 6.000 | 6.000 | 5.470 | 5.600 | 5.600 | 38,279 |
| 2026-04-20 | 6.200 | 6.200 | 5.800 | 5.900 | 5.900 | 14,331 |
| 2026-04-17 | 6.360 | 6.770 | 6.100 | 6.100 | 6.100 | 76,429 |
| 2026-04-16 | 6.380 | 6.450 | 6.330 | 6.370 | 6.370 | 9,913 |
| 2026-04-15 | 6.260 | 6.340 | 6.180 | 6.270 | 6.270 | 19,317 |
| 2026-04-14 | 6.440 | 6.500 | 6.130 | 6.230 | 6.230 | 19,555 |
| 2026-04-13 | 6.090 | 6.500 | 5.530 | 6.060 | 6.060 | 38,784 |
| 2026-04-10 | 4.500 | 6.750 | 4.500 | 6.090 | 6.090 | 39,790 |
| 2026-04-09 | 4.500 | 4.900 | 4.500 | 4.500 | 4.500 | 8,388 |
| 2026-04-08 | 4.500 | 4.925 | 4.500 | 4.805 | 4.805 | 96,661 |
| 2026-04-07 | 4.590 | 5.010 | 4.590 | 4.700 | 4.700 | 33,409 |
| 2026-04-02 | 4.705 | 4.705 | 4.495 | 4.575 | 4.575 | 24,355 |
| 2026-04-01 | 5.270 | 5.510 | 4.655 | 4.655 | 4.655 | 138,159 |
| 2026-03-31 | 6.290 | 6.290 | 4.145 | 5.240 | 5.240 | 245,475 |
| 2026-03-30 | 6.400 | 6.600 | 6.320 | 6.480 | 6.480 | 4,902 |
| 2026-03-27 | 6.530 | 6.530 | 6.390 | 6.400 | 6.400 | 9,554 |
| 2026-03-26 | 6.620 | 6.620 | 6.500 | 6.500 | 6.500 | 10,485 |
| 2026-03-25 | 6.750 | 6.750 | 6.590 | 6.620 | 6.620 | 10,525 |
| 2026-03-24 | 7.050 | 7.050 | 6.630 | 6.630 | 6.630 | 21,338 |
| 2026-03-23 | 7.270 | 7.270 | 6.820 | 6.920 | 6.920 | 11,616 |
| 2026-03-20 | 6.950 | 7.330 | 6.950 | 7.200 | 7.200 | 9,414 |
| 2026-03-19 | 7.130 | 7.300 | 7.030 | 7.030 | 7.030 | 3,266 |
| 2026-03-18 | 6.820 | 7.150 | 6.720 | 7.130 | 7.130 | 5,221 |
| 2026-03-17 | 6.960 | 6.960 | 6.430 | 6.600 | 6.600 | 153,853 |
| 2026-03-16 | 6.590 | 7.150 | 6.590 | 7.150 | 7.150 | 287,042 |
| 2026-03-13 | 6.810 | 6.810 | 6.670 | 6.710 | 6.710 | 39,611 |
| 2026-03-12 | 7.000 | 7.000 | 6.660 | 6.810 | 6.810 | 95,320 |
| 2026-03-11 | 7.210 | 7.210 | 6.790 | 6.903 | 6.903 | 80,814 |
| 2026-03-10 | 7.270 | 7.300 | 7.110 | 7.110 | 7.110 | 40,337 |
| 2026-03-09 | 8.000 | 8.000 | 7.320 | 7.350 | 7.350 | 44,363 |
| 2026-03-06 | 7.330 | 7.500 | 7.320 | 7.470 | 7.470 | 72,500 |
| 2026-03-05 | 7.130 | 7.300 | 7.130 | 7.300 | 7.300 | 13,258 |
| 2026-03-04 | 7.170 | 7.420 | 7.170 | 7.390 | 7.390 | 76,600 |
| 2026-03-03 | 7.580 | 7.580 | 6.900 | 7.060 | 7.060 | 54,409 |
| 2026-03-02 | 7.720 | 7.800 | 7.560 | 7.710 | 7.710 | 56,171 |
| 2026-02-27 | 8.000 | 8.000 | 7.730 | 7.784 | 7.784 | 23,780 |
| 2026-02-26 | 8.520 | 8.950 | 7.940 | 7.940 | 7.940 | 136,330 |
| 2026-02-25 | 7.910 | 8.320 | 7.650 | 7.820 | 7.820 | 118,310 |
| 2026-02-24 | 7.790 | 7.790 | 7.590 | 7.710 | 7.710 | 51,143 |
| 2026-02-23 | 7.830 | 7.890 | 7.720 | 7.750 | 7.750 | 60,853 |
| 2026-02-20 | 8.000 | 8.000 | 7.870 | 7.890 | 7.890 | 78,027 |
| 2026-02-19 | 7.890 | 8.000 | 7.890 | 8.000 | 8.000 | 37,640 |
| 2026-02-18 | 7.950 | 8.000 | 7.850 | 7.965 | 7.965 | 41,052 |
| 2026-02-17 | 8.000 | 8.050 | 7.870 | 8.030 | 8.030 | 96,127 |
| 2026-02-16 | 8.180 | 8.200 | 7.980 | 7.990 | 7.990 | 34,136 |
| 2026-02-13 | 8.200 | 8.410 | 8.180 | 8.400 | 8.400 | 70,850 |
| 2026-02-12 | 8.010 | 8.410 | 7.940 | 8.410 | 8.410 | 113,223 |
| 2026-02-11 | 8.310 | 8.420 | 8.000 | 8.107 | 8.107 | 47,216 |
| 2026-02-10 | 8.590 | 8.680 | 8.240 | 8.350 | 8.350 | 55,311 |
| 2026-02-09 | 8.960 | 8.960 | 8.820 | 8.820 | 8.820 | 44,222 |
| 2026-02-06 | 9.050 | 9.090 | 8.900 | 9.020 | 9.020 | 49,869 |
| 2026-02-05 | 9.290 | 9.320 | 9.000 | 9.010 | 9.010 | 31,020 |
| 2026-02-04 | 9.240 | 9.410 | 9.210 | 9.376 | 9.376 | 34,320 |
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.