Nanologica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 6.627 | 6.665 | 6.396 | 6.627 | 6.627 | 19,317 |
| 2024-02-28 | 6.723 | 6.723 | 6.473 | 6.665 | 6.665 | 33,557 |
| 2024-02-27 | 6.761 | 6.761 | 6.665 | 6.723 | 6.723 | 9,373 |
| 2024-02-26 | 6.857 | 6.857 | 6.665 | 6.742 | 6.742 | 8,232 |
| 2024-02-23 | 6.992 | 7.107 | 6.723 | 6.857 | 6.857 | 15,506 |
| 2024-02-22 | 6.728 | 6.956 | 6.691 | 6.899 | 6.899 | 9,758 |
| 2024-02-21 | 6.785 | 6.785 | 6.691 | 6.728 | 6.728 | 322 |
| 2024-02-20 | 6.785 | 6.804 | 6.672 | 6.804 | 6.804 | 4,675 |
| 2024-02-19 | 7.013 | 7.013 | 6.766 | 6.804 | 6.804 | 5,951 |
| 2024-02-16 | 7.183 | 7.183 | 6.558 | 7.183 | 7.183 | 12,142 |
| 2024-02-15 | 7.278 | 7.278 | 6.899 | 7.070 | 7.070 | 3,006 |
| 2024-02-14 | 7.354 | 7.354 | 6.880 | 7.013 | 7.013 | 7,029 |
| 2024-02-13 | 7.392 | 7.392 | 6.956 | 6.956 | 6.956 | 8,805 |
| 2024-02-12 | 7.297 | 7.866 | 7.164 | 7.354 | 7.354 | 54,162 |
| 2024-02-09 | 7.164 | 7.581 | 6.899 | 7.297 | 7.297 | 11,893 |
| 2024-02-08 | 7.543 | 7.543 | 7.013 | 7.164 | 7.164 | 13,705 |
| 2024-02-07 | 6.710 | 7.562 | 6.634 | 7.562 | 7.562 | 16,684 |
| 2024-02-06 | 6.634 | 6.747 | 6.539 | 6.710 | 6.710 | 25,468 |
| 2024-02-05 | 6.520 | 6.861 | 6.444 | 6.463 | 6.463 | 22,310 |
| 2024-02-02 | 6.615 | 6.672 | 6.387 | 6.520 | 6.520 | 15,040 |
| 2024-02-01 | 6.577 | 6.634 | 6.349 | 6.615 | 6.615 | 17,157 |
| 2024-01-31 | 6.728 | 6.728 | 6.368 | 6.425 | 6.425 | 37,109 |
| 2024-01-30 | 7.373 | 7.373 | 6.444 | 6.766 | 6.766 | 165,368 |
| 2024-01-29 | 9.306 | 9.420 | 9.136 | 9.268 | 9.268 | 7,809 |
| 2024-01-26 | 9.287 | 9.325 | 9.060 | 9.325 | 9.325 | 11,548 |
| 2024-01-25 | 9.477 | 9.477 | 9.230 | 9.287 | 9.287 | 3,426 |
| 2024-01-24 | 9.401 | 9.477 | 9.363 | 9.477 | 9.477 | 2,179 |
| 2024-01-23 | 9.458 | 9.571 | 9.458 | 9.571 | 9.571 | 7,779 |
| 2024-01-22 | 9.524 | 9.524 | 9.306 | 9.458 | 9.458 | 2,370 |
| 2024-01-19 | 9.808 | 9.808 | 9.477 | 9.571 | 9.571 | 3,054 |
| 2024-01-18 | 9.439 | 9.808 | 9.439 | 9.808 | 9.808 | 4,138 |
| 2024-01-17 | 9.571 | 9.571 | 9.439 | 9.571 | 9.571 | 2,013 |
| 2024-01-16 | 9.458 | 9.619 | 9.458 | 9.524 | 9.524 | 1,016 |
| 2024-01-15 | 9.666 | 9.666 | 9.458 | 9.571 | 9.571 | 14,193 |
| 2024-01-12 | 9.903 | 9.951 | 9.477 | 9.666 | 9.666 | 8,824 |
| 2024-01-11 | 9.619 | 9.951 | 9.619 | 9.714 | 9.714 | 11,983 |
| 2024-01-10 | 9.477 | 9.619 | 9.477 | 9.524 | 9.524 | 14,432 |
| 2024-01-09 | 9.714 | 9.714 | 9.401 | 9.666 | 9.666 | 10,855 |
| 2024-01-08 | 9.477 | 9.761 | 9.458 | 9.714 | 9.714 | 19,472 |
| 2024-01-05 | 9.477 | 9.477 | 9.249 | 9.420 | 9.420 | 22,339 |
| 2024-01-04 | 9.524 | 9.714 | 9.211 | 9.714 | 9.714 | 10,838 |
| 2024-01-03 | 9.420 | 9.619 | 9.268 | 9.524 | 9.524 | 8,294 |
| 2024-01-02 | 9.856 | 10.045 | 9.117 | 9.619 | 9.619 | 17,465 |
| 2023-12-29 | 10.093 | 10.093 | 9.619 | 9.856 | 9.856 | 3,146 |
| 2023-12-28 | 10.093 | 10.093 | 9.571 | 9.666 | 9.666 | 7,545 |
| 2023-12-27 | 9.477 | 9.903 | 9.477 | 9.903 | 9.903 | 7,421 |
| 2023-12-22 | 9.420 | 9.439 | 9.287 | 9.439 | 9.439 | 32,292 |
| 2023-12-21 | 9.477 | 9.477 | 9.249 | 9.249 | 9.249 | 4,623 |
| 2023-12-20 | 9.363 | 9.477 | 9.230 | 9.477 | 9.477 | 23,954 |
| 2023-12-19 | 9.439 | 9.477 | 9.363 | 9.439 | 9.439 | 3,290 |
| 2023-12-18 | 9.325 | 10.187 | 9.325 | 9.439 | 9.439 | 7,929 |
| 2023-12-15 | 9.477 | 9.714 | 9.325 | 9.325 | 9.325 | 7,243 |
| 2023-12-14 | 9.477 | 9.714 | 9.439 | 9.571 | 9.571 | 11,700 |
| 2023-12-13 | 9.477 | 9.856 | 9.477 | 9.856 | 9.856 | 12,510 |
| 2023-12-12 | 9.951 | 10.140 | 9.571 | 9.714 | 9.714 | 15,986 |
| 2023-12-11 | 9.477 | 10.472 | 9.477 | 9.951 | 9.951 | 20,549 |
| 2023-12-08 | 9.666 | 9.714 | 9.439 | 9.477 | 9.477 | 9,955 |
| 2023-12-07 | 9.666 | 9.666 | 9.439 | 9.477 | 9.477 | 9,293 |
| 2023-12-06 | 9.714 | 9.808 | 9.439 | 9.666 | 9.666 | 8,319 |
| 2023-12-05 | 10.045 | 10.235 | 9.477 | 9.714 | 9.714 | 12,213 |
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.