Nanologica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.454	0.454	0.435	0.450	0.450	247,368
2026-07-27	0.430	0.456	0.425	0.454	0.454	168,646
2026-07-24	0.429	0.444	0.429	0.439	0.439	212,922
2026-07-23	0.431	0.440	0.424	0.430	0.430	390,772
2026-07-22	0.439	0.449	0.427	0.438	0.438	879,654
2026-07-21	0.444	0.463	0.438	0.440	0.440	314,032
2026-07-20	0.444	0.470	0.432	0.450	0.450	511,445
2026-07-17	0.457	0.465	0.438	0.443	0.443	397,723
2026-07-16	0.460	0.476	0.456	0.461	0.461	104,448
2026-07-15	0.474	0.482	0.445	0.479	0.479	494,622
2026-07-14	0.440	0.474	0.440	0.474	0.474	338,746
2026-07-13	0.454	0.455	0.440	0.451	0.451	381,757
2026-07-10	0.470	0.475	0.455	0.464	0.464	123,125
2026-07-09	0.478	0.479	0.450	0.470	0.470	343,428
2026-07-08	0.463	0.479	0.450	0.479	0.479	585,356
2026-07-07	0.480	0.480	0.463	0.463	0.463	258,880
2026-07-06	0.496	0.496	0.475	0.480	0.480	223,911
2026-07-03	0.481	0.500	0.463	0.496	0.496	537,758
2026-07-02	0.480	0.481	0.460	0.481	0.481	745,554
2026-07-01	0.489	0.489	0.460	0.480	0.480	307,873
2026-06-30	0.500	0.518	0.477	0.484	0.484	1,384,081
2026-06-29	0.500	0.528	0.496	0.510	0.510	262,800
2026-06-26	0.530	0.530	0.494	0.494	0.494	815,234
2026-06-25	0.504	0.536	0.500	0.506	0.506	1,177,285
2026-06-24	0.538	0.548	0.530	0.538	0.538	404,381
2026-06-23	0.556	0.556	0.522	0.546	0.546	692,836
2026-06-22	0.570	0.586	0.550	0.558	0.558	610,443
2026-06-18	0.574	0.582	0.550	0.572	0.572	357,985
2026-06-17	0.576	0.582	0.556	0.580	0.580	616,037
2026-06-16	0.598	0.608	0.574	0.576	0.576	695,465
2026-06-15	0.576	0.630	0.564	0.598	0.598	2,386,960
2026-06-12	0.564	0.606	0.552	0.552	0.552	1,187,958
2026-06-11	0.564	0.600	0.550	0.576	0.576	2,941,913
2026-06-10	0.558	0.570	0.534	0.568	0.568	944,060
2026-06-09	0.514	0.588	0.500	0.556	0.556	2,312,173
2026-06-08	0.532	0.538	0.500	0.508	0.508	1,550,464
2026-06-05	0.542	0.542	0.508	0.530	0.530	1,113,602
2026-06-04	0.568	0.568	0.524	0.530	0.530	1,480,599
2026-06-03	0.576	0.600	0.534	0.550	0.550	2,553,681
2026-06-02	0.570	0.598	0.536	0.576	0.576	2,156,138
2026-06-01	0.646	0.646	0.530	0.564	0.564	5,647,821
2026-05-29	0.684	0.690	0.626	0.644	0.644	3,800,382
2026-05-28	0.710	0.744	0.670	0.696	0.696	2,757,811
2026-05-27	0.712	0.758	0.668	0.710	0.710	3,937,612
2026-05-26	0.734	0.780	0.660	0.700	0.700	6,905,135
2026-05-25	0.652	0.798	0.652	0.732	0.732	8,775,229
2026-05-22	0.766	0.820	0.630	0.664	0.664	15,630,550
2026-05-21	0.660	0.864	0.660	0.732	0.732	28,367,740
2026-05-20	0.586	0.770	0.582	0.650	0.650	28,416,881
2026-05-19	0.504	0.506	0.466	0.491	0.491	2,172,809
2026-05-18	0.488	0.512	0.470	0.500	0.500	1,351,884
2026-05-15	0.455	0.495	0.450	0.490	0.490	1,179,050
2026-05-13	0.459	0.470	0.451	0.456	0.456	811,984
2026-05-12	0.473	0.485	0.453	0.465	0.465	2,000,845
2026-05-11	0.473	0.495	0.472	0.476	0.476	1,207,158
2026-05-08	0.508	0.518	0.477	0.480	0.480	1,850,060
2026-05-07	0.560	0.560	0.494	0.508	0.508	3,568,916
2026-05-06	0.492	0.566	0.475	0.534	0.534	4,426,640
2026-05-05	0.516	0.556	0.481	0.491	0.491	4,034,912
2026-05-04	0.524	0.548	0.492	0.514	0.514	2,684,828

← NewerPage 2 of 20 · 1,145 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.