Nanologica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 10.614 | 10.993 | 10.519 | 10.756 | 10.756 | 8,887 |
| 2022-12-20 | 11.277 | 11.277 | 10.614 | 10.614 | 10.614 | 6,653 |
| 2022-12-19 | 9.287 | 11.419 | 9.287 | 11.277 | 11.277 | 7,124 |
| 2022-12-16 | 10.614 | 10.898 | 9.951 | 10.756 | 10.756 | 9,031 |
| 2022-12-15 | 10.898 | 11.088 | 10.661 | 10.661 | 10.661 | 1,718 |
| 2022-12-14 | 11.467 | 11.609 | 10.803 | 11.088 | 11.088 | 123,041 |
| 2022-12-13 | 10.946 | 11.562 | 10.756 | 11.467 | 11.467 | 34,438 |
| 2022-12-12 | 11.467 | 12.178 | 10.614 | 10.898 | 10.898 | 17,872 |
| 2022-12-09 | 11.325 | 11.372 | 10.661 | 11.277 | 11.277 | 23,771 |
| 2022-12-08 | 9.192 | 12.320 | 9.192 | 11.277 | 11.277 | 164,325 |
| 2022-12-07 | 9.192 | 9.420 | 9.192 | 9.306 | 9.306 | 2,414 |
| 2022-12-06 | 9.458 | 9.571 | 9.192 | 9.192 | 9.192 | 6,022 |
| 2022-12-05 | 9.306 | 9.524 | 9.098 | 9.192 | 9.192 | 45,713 |
| 2022-12-02 | 9.136 | 9.477 | 9.136 | 9.306 | 9.306 | 1,638 |
| 2022-12-01 | 8.813 | 9.524 | 8.813 | 9.458 | 9.458 | 15,522 |
| 2022-11-30 | 9.382 | 9.458 | 8.813 | 8.813 | 8.813 | 4,491 |
| 2022-11-29 | 9.571 | 9.761 | 9.306 | 9.420 | 9.420 | 13,721 |
| 2022-11-28 | 9.571 | 9.714 | 9.571 | 9.571 | 9.571 | 1,665 |
| 2022-11-25 | 9.382 | 9.571 | 9.382 | 9.571 | 9.571 | 2,809 |
| 2022-11-24 | 9.306 | 9.325 | 9.287 | 9.325 | 9.325 | 597 |
| 2022-11-23 | 9.571 | 9.619 | 9.306 | 9.306 | 9.306 | 4,428 |
| 2022-11-22 | 9.761 | 9.761 | 9.382 | 9.571 | 9.571 | 1,873 |
| 2022-11-21 | 9.524 | 9.856 | 9.524 | 9.619 | 9.619 | 3,299 |
| 2022-11-18 | 9.666 | 10.377 | 9.192 | 10.093 | 10.093 | 7,792 |
| 2022-11-17 | 9.808 | 9.808 | 9.306 | 9.477 | 9.477 | 7,678 |
| 2022-11-16 | 10.140 | 10.140 | 9.571 | 9.666 | 9.666 | 2,491 |
| 2022-11-15 | 9.401 | 10.330 | 9.382 | 9.951 | 9.951 | 13,485 |
| 2022-11-14 | 9.382 | 9.808 | 9.098 | 9.401 | 9.401 | 8,113 |
| 2022-11-11 | 9.382 | 9.619 | 8.775 | 9.477 | 9.477 | 16,938 |
| 2022-11-10 | 9.098 | 9.382 | 9.098 | 9.382 | 9.382 | 16,260 |
| 2022-11-09 | 9.287 | 9.325 | 9.060 | 9.325 | 9.325 | 2,861 |
| 2022-11-08 | 9.619 | 9.619 | 9.173 | 9.287 | 9.287 | 6,955 |
| 2022-11-07 | 9.714 | 9.714 | 9.211 | 9.619 | 9.619 | 15,442 |
| 2022-11-04 | 9.477 | 9.856 | 9.477 | 9.856 | 9.856 | 2,394 |
| 2022-11-03 | 9.856 | 9.856 | 9.439 | 9.477 | 9.477 | 7,006 |
| 2022-11-02 | 9.571 | 10.140 | 9.477 | 9.477 | 9.477 | 5,576 |
| 2022-11-01 | 9.856 | 9.998 | 9.325 | 9.420 | 9.420 | 7,174 |
| 2022-10-31 | 9.439 | 10.045 | 9.079 | 10.045 | 10.045 | 1,711 |
| 2022-10-28 | 9.524 | 9.524 | 9.192 | 9.439 | 9.439 | 1,457 |
| 2022-10-27 | 9.998 | 11.135 | 9.477 | 9.524 | 9.524 | 8,509 |
| 2022-10-26 | 9.714 | 9.714 | 9.571 | 9.571 | 9.571 | 3,062 |
| 2022-10-25 | 9.714 | 9.714 | 9.571 | 9.714 | 9.714 | 3,391 |
| 2022-10-24 | 9.192 | 9.666 | 9.192 | 9.477 | 9.477 | 1,319 |
| 2022-10-21 | 9.363 | 9.363 | 9.287 | 9.363 | 9.363 | 2,031 |
| 2022-10-20 | 9.363 | 9.363 | 9.117 | 9.287 | 9.287 | 974 |
| 2022-10-19 | 9.325 | 9.363 | 9.003 | 9.363 | 9.363 | 8,184 |
| 2022-10-18 | 9.098 | 9.325 | 9.060 | 9.306 | 9.306 | 3,235 |
| 2022-10-17 | 8.700 | 9.344 | 8.700 | 9.060 | 9.060 | 5,555 |
| 2022-10-14 | 8.908 | 9.856 | 8.548 | 8.700 | 8.700 | 17,892 |
| 2022-10-13 | 8.131 | 8.719 | 8.131 | 8.624 | 8.624 | 7,649 |
| 2022-10-12 | 8.548 | 8.548 | 7.771 | 8.283 | 8.283 | 35,078 |
| 2022-10-11 | 8.719 | 8.719 | 8.377 | 8.548 | 8.548 | 13,951 |
| 2022-10-10 | 8.605 | 8.813 | 8.605 | 8.719 | 8.719 | 4,633 |
| 2022-10-07 | 8.548 | 8.756 | 8.340 | 8.756 | 8.756 | 49,677 |
| 2022-10-06 | 8.889 | 8.946 | 8.358 | 8.775 | 8.775 | 35,384 |
| 2022-10-05 | 9.098 | 9.098 | 8.624 | 8.946 | 8.946 | 37,266 |
| 2022-10-04 | 9.268 | 9.287 | 8.813 | 9.098 | 9.098 | 59,077 |
| 2022-10-03 | 9.098 | 9.401 | 8.813 | 9.287 | 9.287 | 56,882 |
| 2022-09-30 | 9.192 | 9.211 | 8.908 | 8.908 | 8.908 | 16,438 |
| 2022-09-29 | 9.192 | 9.192 | 8.643 | 9.003 | 9.003 | 10,082 |
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.