Nanologica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.951	9.951	9.714	9.856	9.856	2,887
2023-09-08	9.903	9.951	9.761	9.951	9.951	5,775
2023-09-07	10.140	10.140	9.808	10.140	10.140	2,745
2023-09-06	10.519	10.519	10.140	10.330	10.330	872
2023-09-05	10.282	10.661	10.235	10.519	10.519	2,182
2023-09-04	10.282	10.424	10.235	10.282	10.282	3,890
2023-09-01	10.093	10.424	10.045	10.282	10.282	2,437
2023-08-31	9.666	10.377	9.666	10.377	10.377	5,839
2023-08-30	11.372	11.467	9.619	9.998	9.998	13,933
2023-08-29	10.424	10.424	10.377	10.377	10.377	2,961
2023-08-28	10.330	10.756	10.093	10.424	10.424	3,601
2023-08-25	10.330	10.472	10.093	10.330	10.330	6,357
2023-08-24	10.567	10.567	9.903	10.330	10.330	7,605
2023-08-23	10.093	10.614	9.808	10.140	10.140	20,800
2023-08-22	10.377	10.377	10.377	10.377	10.377	108
2023-08-21	9.619	10.045	9.344	9.951	9.951	18,789
2023-08-18	9.951	9.998	9.477	9.714	9.714	22,945
2023-08-17	10.282	10.282	9.903	9.951	9.951	6,566
2023-08-16	10.187	10.282	9.761	10.282	10.282	3,287
2023-08-15	10.519	10.519	9.951	9.951	9.951	10,166
2023-08-14	10.187	10.519	10.140	10.519	10.519	7,306
2023-08-11	10.424	10.709	10.282	10.282	10.282	3,666
2023-08-10	10.235	10.424	10.235	10.424	10.424	4,133
2023-08-09	10.235	10.803	10.235	10.235	10.235	954
2023-08-08	10.519	10.709	10.140	10.235	10.235	4,326
2023-08-07	10.567	10.567	10.330	10.424	10.424	1,498
2023-08-04	10.424	10.472	10.235	10.235	10.235	289
2023-08-03	10.093	10.424	10.093	10.235	10.235	4,633
2023-08-02	10.519	10.614	10.424	10.424	10.424	4,386
2023-08-01	10.093	10.851	10.045	10.472	10.472	17,220
2023-07-31	10.093	10.377	9.951	10.282	10.282	924
2023-07-28	9.808	10.187	9.808	10.093	10.093	4,585
2023-07-27	9.666	10.045	9.268	9.808	9.808	10,360
2023-07-26	10.045	10.235	9.382	9.477	9.477	32,789
2023-07-25	9.951	10.377	9.666	10.045	10.045	7,706
2023-07-24	10.282	10.756	9.477	10.377	10.377	12,406
2023-07-21	10.140	10.519	9.951	10.140	10.140	12,275
2023-07-20	10.519	10.519	10.093	10.140	10.140	5,859
2023-07-19	10.567	10.614	10.424	10.519	10.519	6,904
2023-07-18	10.377	11.183	10.377	10.377	10.377	4,845
2023-07-17	10.709	10.709	10.140	10.377	10.377	18,851
2023-07-14	10.330	11.277	10.330	10.756	10.756	16,707
2023-07-13	10.709	11.040	10.661	10.756	10.756	3,779
2023-07-12	11.514	11.514	10.567	10.898	10.898	3,045
2023-07-11	10.614	11.798	10.614	10.898	10.898	6,833
2023-07-10	10.898	10.898	10.661	10.709	10.709	26,783
2023-07-07	11.609	11.609	10.709	11.040	11.040	13,078
2023-07-06	11.325	11.988	11.277	11.562	11.562	8,968
2023-07-05	11.135	11.609	11.135	11.609	11.609	6,467
2023-07-04	11.798	11.941	10.946	11.372	11.372	16,341
2023-07-03	11.514	11.514	11.325	11.514	11.514	5,573
2023-06-30	11.609	11.704	11.467	11.514	11.514	11,855
2023-06-29	11.704	11.893	11.419	11.609	11.609	10,720
2023-06-28	12.035	12.083	11.230	12.083	12.083	14,974
2023-06-27	11.230	12.746	10.993	12.035	12.035	17,154
2023-06-26	11.893	12.178	11.040	11.230	11.230	30,481
2023-06-22	12.367	12.604	11.656	11.893	11.893	15,126
2023-06-21	12.178	12.178	11.562	11.656	11.656	11,158
2023-06-20	12.035	12.699	11.751	12.083	12.083	15,830
2023-06-19	12.035	12.651	11.893	12.035	12.035	10,906

← NewerPage 14 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.