Nanologica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.404	0.405	0.388	0.399	0.399	126,519
2026-02-02	0.407	0.415	0.389	0.393	0.393	209,231
2026-01-30	0.488	0.488	0.380	0.406	0.406	2,123,077
2026-01-29	0.563	0.575	0.535	0.555	0.555	23,189
2026-01-28	0.599	0.601	0.555	0.563	0.563	94,596
2026-01-27	0.563	0.595	0.555	0.595	0.595	109,829
2026-01-26	0.581	0.585	0.545	0.553	0.553	221,196
2026-01-23	0.617	0.633	0.573	0.581	0.581	269,530
2026-01-22	0.674	0.674	0.559	0.619	0.619	115,302
2026-01-21	0.688	0.688	0.611	0.640	0.640	22,734
2026-01-20	0.629	0.690	0.581	0.688	0.688	74,559
2026-01-19	0.603	0.650	0.603	0.627	0.627	30,653
2026-01-16	0.640	0.664	0.601	0.631	0.631	219,260
2026-01-15	0.595	0.674	0.595	0.642	0.642	321,573
2026-01-14	0.686	0.702	0.597	0.654	0.654	334,888
2026-01-13	0.670	0.751	0.670	0.702	0.702	311,222
2026-01-12	0.708	0.811	0.694	0.694	0.694	205,486
2026-01-09	0.744	0.744	0.700	0.718	0.718	182,869
2026-01-08	0.724	0.736	0.690	0.736	0.736	91,524
2026-01-07	0.744	0.744	0.706	0.724	0.724	86,945
2026-01-05	0.728	0.783	0.708	0.738	0.738	227,629
2026-01-02	0.753	0.783	0.730	0.744	0.744	131,218
2025-12-30	0.736	0.829	0.734	0.773	0.773	347,827
2025-12-29	0.700	0.769	0.694	0.767	0.767	1,272,408
2025-12-23	0.682	0.710	0.678	0.700	0.700	178,232
2025-12-22	0.694	0.710	0.664	0.694	0.694	50,236
2025-12-19	0.698	0.722	0.686	0.712	0.712	42,945
2025-12-18	0.724	0.724	0.684	0.700	0.700	88,367
2025-12-17	0.704	0.724	0.702	0.724	0.724	21,792
2025-12-16	0.708	0.761	0.696	0.740	0.740	48,686
2025-12-15	0.706	0.753	0.684	0.750	0.750	955,615
2025-12-12	0.730	0.773	0.670	0.714	0.714	596,612
2025-12-11	0.779	0.831	0.704	0.730	0.730	363,600
2025-12-10	0.767	0.890	0.726	0.726	0.726	160,273
2025-12-09	0.734	0.769	0.698	0.769	0.769	165,894
2025-12-08	0.815	0.880	0.714	0.738	0.738	353,821
2025-12-05	0.847	0.855	0.795	0.843	0.843	179,655
2025-12-04	0.868	0.892	0.831	0.890	0.890	48,029
2025-12-03	0.922	0.922	0.866	0.892	0.892	60,084
2025-12-02	0.874	0.922	0.865	0.922	0.922	73,647
2025-12-01	0.916	0.916	0.851	0.906	0.906	54,696
2025-11-28	0.958	0.991	0.914	0.916	0.916	103,944
2025-11-27	0.936	1.021	0.904	0.904	0.904	103,636
2025-11-26	1.041	1.150	0.936	0.991	0.991	69,451
2025-11-25	0.898	1.046	0.898	0.991	0.991	34,073
2025-11-24	0.902	0.991	0.902	0.968	0.968	98,099
2025-11-21	0.981	1.026	0.930	0.936	0.936	71,596
2025-11-20	1.016	1.041	0.974	1.006	1.006	166,388
2025-11-19	1.066	1.076	1.026	1.026	1.026	70,851
2025-11-18	1.061	1.096	1.031	1.066	1.066	59,333
2025-11-17	1.100	1.205	1.051	1.096	1.096	174,454
2025-11-14	1.100	1.170	1.056	1.155	1.155	37,537
2025-11-13	1.130	1.224	1.115	1.120	1.120	150,480
2025-11-12	1.165	1.234	1.115	1.140	1.140	176,664
2025-11-11	1.210	1.219	1.160	1.185	1.185	137,809
2025-11-10	1.224	1.244	1.190	1.229	1.229	16,929
2025-11-07	1.229	1.284	1.224	1.244	1.244	129,898
2025-11-06	1.333	1.333	1.200	1.205	1.205	64,518
2025-11-05	1.284	1.284	1.219	1.259	1.259	92,338
2025-11-04	1.289	1.289	1.244	1.284	1.284	55,355

← NewerPage 4 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.