Nanologica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.647 | 6.127 | 5.436 | 5.666 | 5.666 | 26,845 |
| 2024-05-28 | 5.109 | 5.647 | 5.109 | 5.647 | 5.647 | 21,846 |
| 2024-05-27 | 5.647 | 5.685 | 5.378 | 5.666 | 5.666 | 38,221 |
| 2024-05-24 | 5.762 | 6.012 | 5.532 | 5.666 | 5.666 | 9,738 |
| 2024-05-23 | 6.108 | 6.223 | 5.820 | 5.916 | 5.916 | 11,325 |
| 2024-05-22 | 5.762 | 6.146 | 5.685 | 6.146 | 6.146 | 19,335 |
| 2024-05-21 | 6.127 | 6.319 | 5.378 | 5.724 | 5.724 | 99,787 |
| 2024-05-20 | 6.166 | 6.415 | 5.148 | 6.127 | 6.127 | 46,251 |
| 2024-05-17 | 6.166 | 6.511 | 6.031 | 6.166 | 6.166 | 39,706 |
| 2024-05-16 | 5.839 | 6.166 | 5.762 | 6.166 | 6.166 | 29,175 |
| 2024-05-15 | 5.685 | 6.281 | 5.685 | 5.839 | 5.839 | 40,237 |
| 2024-05-14 | 5.436 | 5.685 | 5.205 | 5.685 | 5.685 | 18,600 |
| 2024-05-13 | 5.782 | 5.782 | 5.417 | 5.436 | 5.436 | 12,142 |
| 2024-05-10 | 5.205 | 5.666 | 5.090 | 5.455 | 5.455 | 41,192 |
| 2024-05-08 | 5.551 | 5.551 | 5.205 | 5.205 | 5.205 | 8,208 |
| 2024-05-07 | 5.282 | 5.743 | 5.186 | 5.474 | 5.474 | 35,022 |
| 2024-05-06 | 5.205 | 5.839 | 5.090 | 5.090 | 5.090 | 22,132 |
| 2024-05-03 | 5.359 | 5.359 | 5.225 | 5.321 | 5.321 | 8,918 |
| 2024-05-02 | 5.474 | 5.762 | 4.879 | 5.378 | 5.378 | 26,509 |
| 2024-04-30 | 5.282 | 5.532 | 5.282 | 5.474 | 5.474 | 12,311 |
| 2024-04-29 | 5.282 | 5.609 | 5.282 | 5.417 | 5.417 | 28,109 |
| 2024-04-26 | 5.148 | 5.282 | 4.312 | 5.282 | 5.282 | 503,044 |
| 2024-04-25 | 5.397 | 5.397 | 5.225 | 5.359 | 5.359 | 32,645 |
| 2024-04-24 | 5.436 | 5.455 | 5.225 | 5.321 | 5.321 | 27,691 |
| 2024-04-23 | 6.031 | 6.031 | 5.282 | 5.436 | 5.436 | 51,031 |
| 2024-04-22 | 5.436 | 5.474 | 5.301 | 5.301 | 5.301 | 11,068 |
| 2024-04-19 | 5.474 | 5.474 | 5.321 | 5.455 | 5.455 | 3,665 |
| 2024-04-18 | 5.474 | 5.493 | 5.455 | 5.493 | 5.493 | 18,570 |
| 2024-04-17 | 5.205 | 5.474 | 5.205 | 5.474 | 5.474 | 16,852 |
| 2024-04-16 | 5.244 | 5.378 | 5.205 | 5.205 | 5.205 | 19,943 |
| 2024-04-15 | 5.282 | 5.474 | 5.205 | 5.378 | 5.378 | 69,504 |
| 2024-04-12 | 5.858 | 5.916 | 5.474 | 5.474 | 5.474 | 89,837 |
| 2024-04-11 | 5.762 | 5.897 | 5.666 | 5.897 | 5.897 | 5,188 |
| 2024-04-10 | 5.858 | 6.185 | 5.762 | 5.762 | 5.762 | 22,760 |
| 2024-04-09 | 6.146 | 6.146 | 5.878 | 5.916 | 5.916 | 2,692 |
| 2024-04-08 | 6.050 | 6.146 | 5.801 | 6.146 | 6.146 | 7,249 |
| 2024-04-05 | 6.031 | 6.050 | 5.782 | 5.782 | 5.782 | 10,835 |
| 2024-04-04 | 6.050 | 6.127 | 5.801 | 5.801 | 5.801 | 10,055 |
| 2024-04-03 | 6.339 | 6.665 | 5.762 | 6.050 | 6.050 | 40,352 |
| 2024-04-02 | 6.435 | 6.684 | 6.396 | 6.415 | 6.415 | 3,611 |
| 2024-03-28 | 6.204 | 6.492 | 6.204 | 6.492 | 6.492 | 4,225 |
| 2024-03-27 | 6.415 | 6.435 | 6.031 | 6.185 | 6.185 | 13,457 |
| 2024-03-26 | 6.031 | 6.415 | 6.031 | 6.415 | 6.415 | 1,362 |
| 2024-03-25 | 6.511 | 6.550 | 6.511 | 6.550 | 6.550 | 465 |
| 2024-03-22 | 6.050 | 6.684 | 6.050 | 6.511 | 6.511 | 6,451 |
| 2024-03-21 | 6.127 | 6.127 | 6.050 | 6.050 | 6.050 | 21,891 |
| 2024-03-20 | 6.262 | 6.262 | 6.050 | 6.127 | 6.127 | 8,909 |
| 2024-03-19 | 6.166 | 6.492 | 6.146 | 6.473 | 6.473 | 20,138 |
| 2024-03-18 | 6.396 | 6.492 | 6.146 | 6.243 | 6.243 | 31,850 |
| 2024-03-15 | 6.396 | 6.588 | 6.031 | 6.396 | 6.396 | 49,065 |
| 2024-03-14 | 6.415 | 6.896 | 6.415 | 6.684 | 6.684 | 14,863 |
| 2024-03-13 | 6.550 | 6.723 | 6.243 | 6.415 | 6.415 | 24,088 |
| 2024-03-12 | 6.550 | 6.915 | 6.550 | 6.550 | 6.550 | 12,892 |
| 2024-03-11 | 6.646 | 6.646 | 6.435 | 6.550 | 6.550 | 18,042 |
| 2024-03-08 | 6.435 | 6.723 | 6.435 | 6.646 | 6.646 | 64,539 |
| 2024-03-07 | 6.531 | 6.665 | 6.435 | 6.435 | 6.435 | 36,647 |
| 2024-03-06 | 6.857 | 6.857 | 6.473 | 6.531 | 6.531 | 30,421 |
| 2024-03-05 | 6.703 | 6.876 | 6.550 | 6.569 | 6.569 | 10,963 |
| 2024-03-04 | 6.511 | 6.703 | 6.454 | 6.703 | 6.703 | 10,064 |
| 2024-03-01 | 6.550 | 6.646 | 6.511 | 6.511 | 6.511 | 10,943 |
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.