Nanologica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.775	8.775	8.605	8.756	8.756	5,907
2023-03-16	8.908	9.268	8.775	8.794	8.794	1,288
2023-03-15	8.738	8.984	8.738	8.908	8.908	7,087
2023-03-14	8.984	9.192	8.643	8.889	8.889	4,932
2023-03-13	9.192	9.192	8.662	8.984	8.984	10,651
2023-03-10	9.079	9.458	8.927	9.192	9.192	4,605
2023-03-09	9.382	9.382	9.117	9.325	9.325	4,962
2023-03-08	9.477	9.477	9.003	9.477	9.477	21,962
2023-03-07	9.420	9.477	9.268	9.477	9.477	35,864
2023-03-06	9.173	9.477	9.154	9.420	9.420	25,342
2023-03-03	9.477	9.477	9.154	9.287	9.287	5,150
2023-03-02	8.681	9.951	8.681	9.571	9.571	1,711
2023-03-01	9.458	9.903	9.249	9.714	9.714	1,117
2023-02-28	9.619	9.619	9.192	9.458	9.458	3,197
2023-02-27	9.761	9.761	9.287	9.666	9.666	666
2023-02-24	9.098	9.761	9.098	9.761	9.761	6,705
2023-02-23	9.477	9.524	9.306	9.477	9.477	1,826
2023-02-22	9.458	9.666	9.287	9.666	9.666	6,554
2023-02-21	9.211	9.477	9.041	9.477	9.477	8,438
2023-02-20	9.268	9.856	9.268	9.714	9.714	2,087
2023-02-17	9.173	9.458	9.173	9.268	9.268	2,536
2023-02-16	9.287	9.951	9.287	9.477	9.477	9,226
2023-02-15	9.306	9.761	9.287	9.761	9.761	10,080
2023-02-14	9.458	9.477	9.363	9.477	9.477	6,570
2023-02-13	9.192	9.714	9.154	9.458	9.458	14,626
2023-02-10	9.003	9.666	8.965	9.477	9.477	22,453
2023-02-09	9.714	9.714	9.382	9.666	9.666	643
2023-02-08	9.761	9.761	9.714	9.714	9.714	127
2023-02-07	9.306	9.761	9.306	9.761	9.761	6,486
2023-02-06	9.666	9.666	9.306	9.666	9.666	14,303
2023-02-03	9.524	9.666	9.477	9.619	9.619	11,666
2023-02-02	9.268	9.761	9.268	9.524	9.524	28,318
2023-02-01	9.761	9.761	9.363	9.666	9.666	673
2023-01-31	9.666	9.714	8.984	9.458	9.458	25,685
2023-01-30	10.187	10.187	9.477	9.477	9.477	15,059
2023-01-27	9.856	10.282	9.808	10.187	10.187	3,340
2023-01-26	9.903	9.951	9.761	9.808	9.808	3,355
2023-01-25	9.856	10.330	9.714	9.998	9.998	5,195
2023-01-24	9.856	10.235	9.714	9.951	9.951	4,279
2023-01-23	9.951	10.140	9.714	9.714	9.714	6,410
2023-01-20	9.249	10.377	9.249	9.951	9.951	12,839
2023-01-19	9.666	9.714	9.344	9.477	9.477	8,334
2023-01-18	9.524	10.567	9.477	9.524	9.524	28,097
2023-01-17	10.187	10.235	9.439	9.477	9.477	21,233
2023-01-16	9.268	10.661	9.211	10.187	10.187	18,690
2023-01-13	9.325	9.382	9.287	9.287	9.287	4,598
2023-01-12	9.382	9.382	9.382	9.382	9.382	722
2023-01-11	9.420	9.439	9.344	9.382	9.382	6,384
2023-01-10	9.477	9.477	9.325	9.344	9.344	8,488
2023-01-09	9.287	9.666	9.287	9.666	9.666	4,429
2023-01-05	9.714	9.761	9.192	9.249	9.249	16,370
2023-01-04	9.903	10.709	9.666	9.714	9.714	13,225
2023-01-03	9.998	10.377	9.524	9.951	9.951	13,762
2023-01-02	9.420	10.187	9.022	9.903	9.903	9,238
2022-12-30	9.951	10.140	9.401	9.477	9.477	24,206
2022-12-29	9.856	10.709	9.524	9.951	9.951	18,591
2022-12-28	10.235	10.472	9.477	9.808	9.808	21,268
2022-12-27	10.235	10.661	10.045	10.235	10.235	12,096
2022-12-23	11.798	11.798	10.235	10.614	10.614	11,716
2022-12-22	10.756	11.040	10.187	10.330	10.330	12,460

← NewerPage 16 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.