Nanologica AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	10.377	10.377	9.951	10.045	10.045	4,318
2023-12-01	10.472	10.472	9.951	10.282	10.282	18,092
2023-11-30	10.235	10.567	10.045	10.045	10.045	8,523
2023-11-29	9.808	11.277	9.808	10.187	10.187	22,163
2023-11-28	9.666	10.187	9.382	9.808	9.808	18,261
2023-11-27	10.045	10.045	9.401	9.666	9.666	6,519
2023-11-24	9.714	9.808	9.401	9.761	9.761	15,836
2023-11-23	9.268	10.567	9.268	9.714	9.714	20,014
2023-11-22	9.041	9.268	8.946	9.268	9.268	10,854
2023-11-21	9.173	9.477	9.173	9.173	9.173	10,674
2023-11-20	9.477	9.477	9.192	9.325	9.325	1,775
2023-11-17	9.420	9.477	9.420	9.477	9.477	7,891
2023-11-16	9.154	9.382	9.098	9.287	9.287	1,775
2023-11-15	9.287	9.458	9.022	9.098	9.098	26,393
2023-11-14	9.477	9.619	9.173	9.439	9.439	14,162
2023-11-13	9.998	10.045	9.287	9.477	9.477	54,656
2023-11-10	10.187	10.424	9.998	9.998	9.998	1,973
2023-11-09	10.330	10.756	10.235	10.235	10.235	32,660
2023-11-08	10.424	10.709	10.235	10.330	10.330	4,008
2023-11-07	10.424	10.851	10.045	10.709	10.709	4,302
2023-11-06	10.661	10.661	10.235	10.424	10.424	3,589
2023-11-03	10.424	11.088	10.424	10.661	10.661	1,295
2023-11-02	10.377	10.946	10.093	10.424	10.424	5,391
2023-11-01	11.230	11.230	9.998	10.093	10.093	1,701
2023-10-31	9.903	11.751	9.714	10.709	10.709	31,822
2023-10-30	10.424	10.756	8.984	9.903	9.903	41,735
2023-10-27	9.856	10.519	9.458	10.424	10.424	10,865
2023-10-26	9.477	10.377	9.287	9.420	9.420	15,956
2023-10-25	9.903	10.377	9.477	9.477	9.477	12,369
2023-10-24	9.998	10.140	9.903	9.903	9.903	3,071
2023-10-23	10.330	10.519	10.045	10.140	10.140	13,348
2023-10-20	10.519	10.756	10.093	10.330	10.330	5,717
2023-10-19	10.614	12.035	10.093	10.519	10.519	68,115
2023-10-18	9.998	10.993	9.761	10.614	10.614	47,415
2023-10-17	9.287	11.183	9.249	9.998	9.998	71,853
2023-10-16	8.586	8.662	8.586	8.662	8.662	8,332
2023-10-13	8.529	8.586	8.340	8.586	8.586	1,987
2023-10-12	8.719	8.927	8.510	8.624	8.624	10,337
2023-10-11	8.624	9.173	8.624	8.870	8.870	10,743
2023-10-10	8.321	8.775	8.321	8.775	8.775	4,585
2023-10-09	7.619	8.358	7.619	8.283	8.283	7,864
2023-10-06	8.586	8.624	8.529	8.529	8.529	2,504
2023-10-05	8.984	8.984	8.510	8.586	8.586	25,071
2023-10-04	9.477	9.477	8.794	8.984	8.984	11,409
2023-10-03	9.344	9.477	9.344	9.382	9.382	3,022
2023-10-02	9.192	9.439	9.192	9.344	9.344	394
2023-09-29	9.363	9.477	9.173	9.192	9.192	3,585
2023-09-28	9.458	9.458	9.136	9.363	9.363	2,276
2023-09-27	9.420	9.458	9.325	9.363	9.363	2,947
2023-09-26	9.477	9.477	9.230	9.401	9.401	14,080
2023-09-25	9.951	9.951	9.458	9.477	9.477	6,773
2023-09-22	9.666	9.951	9.571	9.951	9.951	8,974
2023-09-21	9.808	9.951	9.571	9.666	9.666	33,164
2023-09-20	9.571	9.571	9.524	9.524	9.524	226
2023-09-19	9.524	9.524	9.306	9.325	9.325	6,650
2023-09-18	9.268	9.477	9.098	9.477	9.477	18,043
2023-09-15	9.619	9.619	9.401	9.524	9.524	2,678
2023-09-14	9.524	9.666	9.477	9.666	9.666	2,126
2023-09-13	9.666	9.903	9.287	9.903	9.903	5,416
2023-09-12	9.666	9.856	9.439	9.666	9.666	10,749

← NewerPage 13 of 20 · 1,146 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.