Nanologica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.211	9.211	8.927	9.136	9.136	10,472
2022-09-27	9.439	9.439	8.946	9.211	9.211	7,652
2022-09-26	9.079	9.382	8.908	9.098	9.098	20,057
2022-09-23	9.211	9.249	8.738	9.079	9.079	18,837
2022-09-22	8.813	9.325	8.813	9.211	9.211	23,577
2022-09-21	8.927	8.927	8.529	8.813	8.813	78,402
2022-09-20	9.192	9.363	8.946	9.117	9.117	2,405
2022-09-19	9.098	9.098	8.889	9.098	9.098	4,539
2022-09-16	9.192	9.420	8.908	9.098	9.098	8,521
2022-09-15	9.524	9.524	9.192	9.192	9.192	4,236
2022-09-14	9.666	9.714	9.306	9.325	9.325	2,254
2022-09-13	9.287	9.619	9.287	9.619	9.619	8,139
2022-09-12	9.477	9.477	9.287	9.287	9.287	6,286
2022-09-09	9.325	9.439	9.325	9.401	9.401	7,222
2022-09-08	9.477	9.571	9.249	9.268	9.268	12,161
2022-09-07	9.524	9.524	9.382	9.477	9.477	1,176
2022-09-06	9.458	9.524	9.458	9.524	9.524	3,823
2022-09-05	9.230	9.439	9.211	9.439	9.439	6,078
2022-09-02	9.439	9.439	9.230	9.230	9.230	10,750
2022-09-01	9.477	9.477	9.287	9.382	9.382	25,500
2022-08-31	9.306	10.235	9.192	9.325	9.325	132,362
2022-08-30	9.619	9.666	9.306	9.344	9.344	6,345
2022-08-29	9.420	9.666	9.287	9.477	9.477	28,632
2022-08-26	9.477	9.524	9.098	9.344	9.344	14,434
2022-08-25	9.420	9.420	9.211	9.420	9.420	74,458
2022-08-24	9.173	9.458	9.041	9.287	9.287	9,668
2022-08-23	9.477	9.477	8.908	9.173	9.173	44,752
2022-08-22	9.951	10.330	9.420	9.524	9.524	46,764
2022-08-19	9.903	10.330	9.761	9.951	9.951	57,838
2022-08-18	10.424	10.424	9.666	10.045	10.045	54,275
2022-08-17	11.135	11.135	10.093	10.282	10.282	83,245
2022-08-16	11.988	12.272	10.993	11.325	11.325	46,405
2022-08-15	11.135	12.557	11.135	12.035	12.035	61,573
2022-08-12	11.751	11.988	11.040	11.135	11.135	30,180
2022-08-11	10.756	14.025	10.567	11.656	11.656	162,192
2022-08-10	11.372	11.372	10.709	10.803	10.803	3,578
2022-08-09	10.898	11.277	10.519	10.519	10.519	10,680
2022-08-08	10.898	11.419	10.803	10.898	10.898	5,117
2022-08-05	11.088	11.277	10.851	10.898	10.898	2,606
2022-08-04	10.993	11.088	10.851	11.088	11.088	7,535
2022-08-03	11.135	11.372	10.851	10.898	10.898	19,323
2022-08-02	11.230	11.467	11.088	11.088	11.088	19,205
2022-08-01	11.040	11.230	10.803	11.230	11.230	3,935
2022-07-29	11.325	11.846	10.993	11.040	11.040	15,596
2022-07-28	11.419	11.419	10.946	11.325	11.325	1,917
2022-07-27	10.803	11.798	10.661	11.372	11.372	19,826
2022-07-26	11.135	11.135	10.614	10.661	10.661	10,724
2022-07-25	10.377	11.656	10.377	11.230	11.230	10,881
2022-07-22	10.756	10.756	10.282	10.377	10.377	2,481
2022-07-21	10.424	10.756	10.330	10.756	10.756	11,936
2022-07-20	10.330	10.614	10.330	10.614	10.614	3,612
2022-07-19	10.424	10.424	10.282	10.330	10.330	13,422
2022-07-18	10.519	11.798	10.140	10.424	10.424	19,607
2022-07-15	10.519	11.135	10.235	10.519	10.519	8,456
2022-07-14	10.472	10.803	10.282	10.472	10.472	5,143
2022-07-13	10.803	10.946	10.661	10.946	10.946	2,696
2022-07-12	10.851	11.088	10.756	10.946	10.946	3,546
2022-07-11	11.656	11.846	11.183	11.230	11.230	8,515
2022-07-08	11.183	11.798	11.183	11.656	11.656	837
2022-07-07	11.183	12.083	11.183	11.514	11.514	664

← NewerPage 18 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.