Nanologica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.571 | 4.610 | 4.437 | 4.610 | 4.610 | 5,403 |
| 2024-08-22 | 4.696 | 4.754 | 4.485 | 4.571 | 4.571 | 29,762 |
| 2024-08-21 | 4.802 | 4.802 | 4.427 | 4.562 | 4.562 | 8,729 |
| 2024-08-20 | 4.802 | 4.860 | 4.514 | 4.571 | 4.571 | 49,176 |
| 2024-08-19 | 4.898 | 4.956 | 4.898 | 4.917 | 4.917 | 7,995 |
| 2024-08-16 | 5.167 | 5.167 | 4.802 | 4.898 | 4.898 | 26,914 |
| 2024-08-15 | 5.109 | 5.743 | 5.052 | 5.167 | 5.167 | 10,261 |
| 2024-08-14 | 4.975 | 5.167 | 4.975 | 5.109 | 5.109 | 5,006 |
| 2024-08-13 | 5.205 | 5.205 | 4.994 | 5.148 | 5.148 | 202 |
| 2024-08-12 | 4.917 | 5.244 | 4.917 | 5.205 | 5.205 | 5,950 |
| 2024-08-09 | 4.821 | 5.109 | 4.821 | 4.917 | 4.917 | 16,112 |
| 2024-08-08 | 4.802 | 5.244 | 4.792 | 4.917 | 4.917 | 7,019 |
| 2024-08-07 | 4.802 | 5.071 | 4.792 | 4.860 | 4.860 | 2,322 |
| 2024-08-06 | 4.802 | 5.263 | 4.802 | 4.802 | 4.802 | 31,962 |
| 2024-08-05 | 5.071 | 5.109 | 4.783 | 4.879 | 4.879 | 35,570 |
| 2024-08-02 | 5.282 | 5.493 | 5.109 | 5.109 | 5.109 | 44,005 |
| 2024-08-01 | 5.397 | 5.397 | 5.282 | 5.282 | 5.282 | 16,554 |
| 2024-07-31 | 5.570 | 5.570 | 5.282 | 5.474 | 5.474 | 14,443 |
| 2024-07-30 | 5.532 | 5.532 | 5.282 | 5.340 | 5.340 | 21,336 |
| 2024-07-29 | 5.474 | 5.551 | 5.359 | 5.532 | 5.532 | 11,921 |
| 2024-07-26 | 5.474 | 5.474 | 5.340 | 5.474 | 5.474 | 11,364 |
| 2024-07-25 | 5.551 | 5.551 | 5.340 | 5.455 | 5.455 | 10,809 |
| 2024-07-24 | 5.455 | 5.551 | 5.340 | 5.340 | 5.340 | 19,433 |
| 2024-07-23 | 5.340 | 5.551 | 5.340 | 5.455 | 5.455 | 14,384 |
| 2024-07-22 | 5.455 | 5.455 | 5.321 | 5.455 | 5.455 | 22,653 |
| 2024-07-19 | 5.340 | 5.551 | 5.186 | 5.455 | 5.455 | 15,470 |
| 2024-07-18 | 5.359 | 5.532 | 5.340 | 5.340 | 5.340 | 15,002 |
| 2024-07-17 | 5.340 | 5.609 | 5.340 | 5.417 | 5.417 | 8,511 |
| 2024-07-16 | 5.685 | 5.685 | 5.321 | 5.532 | 5.532 | 8,702 |
| 2024-07-15 | 5.743 | 5.743 | 5.455 | 5.685 | 5.685 | 8,217 |
| 2024-07-12 | 5.762 | 5.839 | 5.609 | 5.724 | 5.724 | 9,496 |
| 2024-07-11 | 5.474 | 5.897 | 5.321 | 5.858 | 5.858 | 41,884 |
| 2024-07-10 | 5.820 | 5.820 | 5.589 | 5.762 | 5.762 | 21,192 |
| 2024-07-09 | 5.820 | 6.166 | 5.378 | 5.820 | 5.820 | 20,519 |
| 2024-07-08 | 6.146 | 6.569 | 5.762 | 6.031 | 6.031 | 31,086 |
| 2024-07-05 | 5.551 | 5.858 | 5.109 | 5.858 | 5.858 | 120,668 |
| 2024-07-04 | 5.532 | 5.820 | 5.244 | 5.551 | 5.551 | 7,288 |
| 2024-07-03 | 5.570 | 5.916 | 5.474 | 5.647 | 5.647 | 28,006 |
| 2024-07-02 | 5.993 | 5.993 | 5.090 | 5.589 | 5.589 | 136,208 |
| 2024-07-01 | 5.532 | 6.223 | 5.532 | 5.993 | 5.993 | 3,611 |
| 2024-06-28 | 5.321 | 5.532 | 5.186 | 5.532 | 5.532 | 8,314 |
| 2024-06-27 | 5.609 | 5.609 | 5.282 | 5.417 | 5.417 | 2,242 |
| 2024-06-26 | 5.148 | 5.705 | 5.148 | 5.551 | 5.551 | 6,108 |
| 2024-06-25 | 5.762 | 5.762 | 5.186 | 5.417 | 5.417 | 35,110 |
| 2024-06-24 | 5.743 | 5.762 | 5.397 | 5.666 | 5.666 | 25,068 |
| 2024-06-20 | 5.321 | 5.762 | 5.321 | 5.743 | 5.743 | 30,189 |
| 2024-06-19 | 5.455 | 5.513 | 5.244 | 5.513 | 5.513 | 3,085 |
| 2024-06-18 | 5.282 | 5.551 | 5.282 | 5.455 | 5.455 | 23,317 |
| 2024-06-17 | 5.493 | 5.551 | 5.301 | 5.493 | 5.493 | 7,495 |
| 2024-06-14 | 5.532 | 5.609 | 5.493 | 5.493 | 5.493 | 4,272 |
| 2024-06-13 | 5.551 | 5.666 | 5.532 | 5.532 | 5.532 | 31,840 |
| 2024-06-12 | 5.666 | 5.705 | 5.609 | 5.666 | 5.666 | 2,919 |
| 2024-06-11 | 5.858 | 5.858 | 5.666 | 5.705 | 5.705 | 18,250 |
| 2024-06-10 | 6.012 | 6.031 | 5.762 | 5.858 | 5.858 | 27,717 |
| 2024-06-07 | 5.743 | 6.070 | 5.493 | 5.513 | 5.513 | 19,485 |
| 2024-06-05 | 5.743 | 5.743 | 5.647 | 5.743 | 5.743 | 1,897 |
| 2024-06-04 | 5.782 | 5.801 | 5.782 | 5.782 | 5.782 | 2,091 |
| 2024-06-03 | 6.031 | 6.031 | 5.589 | 5.705 | 5.705 | 17,884 |
| 2024-05-31 | 5.858 | 6.223 | 5.724 | 6.127 | 6.127 | 8,967 |
| 2024-05-30 | 6.070 | 6.108 | 5.628 | 5.974 | 5.974 | 28,772 |
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.