Nanologica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	12.035	12.509	12.035	12.320	12.320	23,215
2023-06-15	11.751	12.320	11.277	12.178	12.178	32,312
2023-06-14	11.562	12.983	11.419	11.751	11.751	9,324
2023-06-13	11.562	11.846	11.562	11.562	11.562	17,042
2023-06-12	12.178	12.178	11.562	11.562	11.562	31,830
2023-06-09	12.320	12.320	11.704	12.178	12.178	3,159
2023-06-08	12.320	12.320	12.083	12.320	12.320	14,686
2023-06-07	11.941	12.320	11.798	12.320	12.320	34,538
2023-06-05	10.898	11.846	10.756	11.798	11.798	33,532
2023-06-02	10.519	10.898	10.424	10.898	10.898	26,541
2023-06-01	9.998	10.898	9.903	10.519	10.519	10,773
2023-05-31	10.567	10.709	9.619	10.045	10.045	20,833
2023-05-30	10.614	10.803	10.187	10.614	10.614	21,501
2023-05-29	11.230	11.230	10.851	10.946	10.946	4,287
2023-05-26	11.277	11.277	10.993	11.230	11.230	3,832
2023-05-25	11.230	11.277	10.851	11.040	11.040	6,383
2023-05-24	11.088	11.088	10.756	10.946	10.946	11,248
2023-05-23	10.898	11.325	10.803	11.325	11.325	6,444
2023-05-22	10.851	10.946	10.709	10.898	10.898	3,248
2023-05-19	10.993	11.325	10.709	10.946	10.946	8,722
2023-05-17	11.183	11.277	10.330	10.993	10.993	28,363
2023-05-16	11.372	11.514	11.183	11.183	11.183	26,346
2023-05-15	11.514	11.514	11.088	11.514	11.514	7,412
2023-05-12	11.798	11.846	11.135	11.514	11.514	26,880
2023-05-11	10.946	11.798	10.661	11.798	11.798	52,015
2023-05-10	11.088	11.277	10.803	10.993	10.993	18,007
2023-05-09	11.183	11.704	10.709	11.040	11.040	25,945
2023-05-08	10.472	11.372	10.424	11.183	11.183	56,945
2023-05-05	10.377	10.567	10.235	10.519	10.519	37,109
2023-05-04	9.666	10.661	9.666	10.377	10.377	40,718
2023-05-03	8.434	11.372	8.415	9.666	9.666	81,966
2023-05-02	8.510	8.510	8.074	8.434	8.434	943
2023-04-28	7.998	8.510	7.866	8.055	8.055	11,699
2023-04-27	8.055	8.055	7.923	7.998	7.998	1,464
2023-04-26	8.472	8.472	7.941	8.055	8.055	4,965
2023-04-25	8.245	8.472	8.245	8.472	8.472	335
2023-04-24	8.358	8.529	8.093	8.093	8.093	6,313
2023-04-21	7.866	8.491	7.866	8.358	8.358	4,609
2023-04-20	8.150	8.510	7.866	7.866	7.866	3,841
2023-04-19	7.771	8.131	7.771	7.941	7.941	3,803
2023-04-18	8.226	8.226	7.752	7.960	7.960	8,441
2023-04-17	7.941	8.207	7.941	7.998	7.998	8,986
2023-04-14	8.340	8.340	7.923	8.283	8.283	25,398
2023-04-13	8.813	8.813	8.150	8.529	8.529	26,113
2023-04-12	8.605	9.211	8.358	8.832	8.832	6,807
2023-04-11	8.434	9.211	8.283	8.662	8.662	11,597
2023-04-06	8.681	8.700	8.643	8.700	8.700	1,079
2023-04-05	8.453	8.719	8.453	8.681	8.681	2,863
2023-04-04	8.624	9.079	8.529	8.756	8.756	4,365
2023-04-03	8.832	9.230	8.624	8.889	8.889	1,016
2023-03-31	8.700	8.832	8.605	8.832	8.832	4,456
2023-03-30	9.249	9.287	8.548	8.605	8.605	11,945
2023-03-29	9.003	9.003	9.003	9.003	9.003	119
2023-03-28	8.529	9.136	8.529	9.003	9.003	2,160
2023-03-27	8.548	8.870	8.321	8.756	8.756	4,671
2023-03-24	8.756	9.022	8.643	8.643	8.643	5,228
2023-03-23	8.719	9.173	8.548	8.643	8.643	9,800
2023-03-22	8.927	9.268	8.927	9.003	9.003	2,613
2023-03-21	9.003	9.173	8.927	8.927	8.927	2,152
2023-03-20	8.756	9.136	8.605	9.003	9.003	15,572

← NewerPage 15 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.