Nanologica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.372	11.941	11.372	11.514	11.514	1,651
2022-07-05	11.372	11.372	11.183	11.183	11.183	325
2022-07-04	11.277	12.272	11.135	11.183	11.183	340
2022-07-01	11.088	11.372	11.088	11.277	11.277	2,558
2022-06-30	11.419	11.419	10.851	11.277	11.277	12,903
2022-06-29	11.467	11.941	11.183	11.656	11.656	14,718
2022-06-28	12.272	12.272	11.467	11.893	11.893	10,795
2022-06-27	12.557	12.557	11.941	12.272	12.272	13,300
2022-06-23	12.651	15.021	12.604	12.604	12.604	9,783
2022-06-22	13.030	13.030	12.367	12.367	12.367	6,354
2022-06-21	13.030	13.267	13.030	13.030	13.030	8,172
2022-06-20	13.267	13.267	12.888	13.030	13.030	4,967
2022-06-17	13.741	13.741	12.888	13.267	13.267	17,495
2022-06-16	13.836	14.073	13.267	13.315	13.315	20,354
2022-06-15	14.594	14.594	13.741	13.978	13.978	6,474
2022-06-14	13.978	14.594	13.978	14.168	14.168	1,941
2022-06-13	14.405	14.405	13.789	14.168	14.168	1,717
2022-06-10	14.973	14.973	14.215	14.405	14.405	15,466
2022-06-09	14.215	14.357	14.073	14.215	14.215	17,557
2022-06-08	14.641	14.689	14.215	14.215	14.215	15,014
2022-06-07	14.073	14.452	13.931	14.452	14.452	24,310
2022-06-03	14.215	14.262	13.267	14.120	14.120	29,228
2022-06-02	14.073	14.215	13.883	14.215	14.215	348,093
2022-06-01	14.926	14.926	13.741	13.978	13.978	16,362
2022-05-31	15.068	15.163	14.689	14.689	14.689	4,644
2022-05-30	14.878	14.878	14.215	14.878	14.878	9,218
2022-05-27	14.452	15.021	14.452	14.878	14.878	2,299
2022-05-25	14.073	14.452	14.073	14.452	14.452	1,174
2022-05-24	14.262	14.452	14.025	14.357	14.357	14,662
2022-05-23	14.215	14.689	13.931	14.689	14.689	21,527
2022-05-20	14.452	14.499	13.410	14.452	14.452	8,828
2022-05-19	14.215	14.452	13.931	14.452	14.452	14,908
2022-05-18	14.499	14.689	14.452	14.452	14.452	4,558
2022-05-17	14.641	14.689	14.641	14.641	14.641	23,413
2022-05-16	14.784	14.926	13.836	14.594	14.594	11,044
2022-05-13	14.689	15.163	14.215	14.784	14.784	12,679
2022-05-12	13.646	14.689	13.646	14.689	14.689	19,324
2022-05-10	14.120	14.689	14.120	14.689	14.689	3,970
2022-05-09	14.594	14.736	12.320	14.641	14.641	21,543
2022-05-06	14.405	14.973	14.168	14.736	14.736	11,358
2022-05-05	14.594	15.021	14.215	15.021	15.021	11,057
2022-05-04	13.789	14.641	13.789	14.594	14.594	6,556
2022-05-03	14.452	15.447	14.452	14.452	14.452	6,981
2022-05-02	14.547	14.831	14.452	14.452	14.452	5,164
2022-04-29	14.215	15.400	13.741	14.452	14.452	19,028
2022-04-28	14.168	15.494	13.362	14.357	14.357	20,327
2022-04-27	14.168	14.405	14.168	14.168	14.168	10,545
2022-04-26	14.073	14.405	14.073	14.215	14.215	7,782
2022-04-25	14.831	14.831	13.741	14.073	14.073	28,227
2022-04-22	14.878	14.926	14.641	14.831	14.831	3,442
2022-04-21	14.878	14.926	14.594	14.926	14.926	8,274
2022-04-20	14.784	14.878	14.689	14.878	14.878	7,610
2022-04-19	15.021	15.021	14.689	14.784	14.784	2,992
2022-04-14	15.068	15.068	14.405	15.021	15.021	1,357
2022-04-13	14.641	15.163	14.215	15.068	15.068	12,153
2022-04-12	14.594	14.594	14.262	14.499	14.499	1,666
2022-04-11	14.878	14.878	14.357	14.594	14.594	3,777
2022-04-08	14.831	15.257	14.499	14.878	14.878	24,643
2022-04-07	14.499	14.973	14.357	14.594	14.594	2,257
2022-04-06	15.163	15.163	13.457	14.784	14.784	17,816

← NewerPage 19 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.