Nanologica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.289 | 1.289 | 1.244 | 1.284 | 1.284 | 55,355 |
| 2025-11-03 | 1.229 | 1.269 | 1.229 | 1.264 | 1.264 | 40,108 |
| 2025-10-31 | 1.219 | 1.254 | 1.219 | 1.249 | 1.249 | 14,690 |
| 2025-10-30 | 1.249 | 1.279 | 1.244 | 1.254 | 1.254 | 52,398 |
| 2025-10-29 | 1.219 | 1.284 | 1.200 | 1.244 | 1.244 | 106,720 |
| 2025-10-28 | 1.383 | 1.383 | 1.214 | 1.264 | 1.264 | 88,711 |
| 2025-10-27 | 1.289 | 1.447 | 1.234 | 1.289 | 1.289 | 82,183 |
| 2025-10-24 | 1.304 | 1.378 | 1.190 | 1.289 | 1.289 | 325,510 |
| 2025-10-23 | 1.477 | 1.477 | 1.210 | 1.299 | 1.299 | 396,855 |
| 2025-10-22 | 1.324 | 1.497 | 1.324 | 1.408 | 1.408 | 451,203 |
| 2025-10-21 | 1.309 | 1.363 | 1.219 | 1.324 | 1.324 | 420,667 |
| 2025-10-20 | 1.289 | 1.299 | 1.239 | 1.264 | 1.264 | 22,067 |
| 2025-10-17 | 1.274 | 1.338 | 1.259 | 1.289 | 1.289 | 56,742 |
| 2025-10-16 | 1.190 | 1.314 | 1.145 | 1.294 | 1.294 | 276,143 |
| 2025-10-15 | 1.115 | 1.190 | 1.110 | 1.190 | 1.190 | 45,273 |
| 2025-10-14 | 1.120 | 1.135 | 1.110 | 1.120 | 1.120 | 52,369 |
| 2025-10-13 | 1.150 | 1.190 | 1.140 | 1.145 | 1.145 | 59,559 |
| 2025-10-10 | 1.185 | 1.190 | 1.150 | 1.150 | 1.150 | 97,322 |
| 2025-10-09 | 1.170 | 1.224 | 1.160 | 1.165 | 1.165 | 26,144 |
| 2025-10-08 | 1.214 | 1.219 | 1.160 | 1.160 | 1.160 | 132,556 |
| 2025-10-07 | 1.170 | 1.284 | 1.170 | 1.219 | 1.219 | 73,634 |
| 2025-10-06 | 1.205 | 1.205 | 1.160 | 1.160 | 1.160 | 78,370 |
| 2025-10-03 | 1.249 | 1.289 | 1.200 | 1.205 | 1.205 | 236,415 |
| 2025-10-02 | 1.299 | 1.299 | 1.234 | 1.234 | 1.234 | 191,431 |
| 2025-10-01 | 1.150 | 1.428 | 1.150 | 1.279 | 1.279 | 1,086,330 |
| 2025-09-30 | 1.165 | 1.185 | 1.140 | 1.140 | 1.140 | 50,679 |
| 2025-09-29 | 1.180 | 1.214 | 1.160 | 1.160 | 1.160 | 28,786 |
| 2025-09-26 | 1.195 | 1.259 | 1.175 | 1.185 | 1.185 | 37,851 |
| 2025-09-25 | 1.294 | 1.294 | 1.195 | 1.195 | 1.195 | 32,194 |
| 2025-09-24 | 1.190 | 1.264 | 1.155 | 1.195 | 1.195 | 24,605 |
| 2025-09-23 | 1.160 | 1.314 | 1.160 | 1.214 | 1.214 | 59,183 |
| 2025-09-22 | 1.165 | 1.175 | 1.150 | 1.175 | 1.175 | 51,496 |
| 2025-09-19 | 1.219 | 1.304 | 1.165 | 1.165 | 1.165 | 95,528 |
| 2025-09-18 | 1.195 | 1.195 | 1.170 | 1.170 | 1.170 | 16,358 |
| 2025-09-17 | 1.214 | 1.254 | 1.190 | 1.190 | 1.190 | 78,861 |
| 2025-09-16 | 1.145 | 1.214 | 1.145 | 1.214 | 1.214 | 26,290 |
| 2025-09-15 | 1.150 | 1.195 | 1.145 | 1.145 | 1.145 | 21,718 |
| 2025-09-12 | 1.205 | 1.210 | 1.150 | 1.150 | 1.150 | 7,543 |
| 2025-09-11 | 1.234 | 1.264 | 1.160 | 1.160 | 1.160 | 82,171 |
| 2025-09-10 | 1.185 | 1.239 | 1.155 | 1.180 | 1.180 | 82,601 |
| 2025-09-09 | 1.185 | 1.269 | 1.140 | 1.145 | 1.145 | 155,875 |
| 2025-09-08 | 1.229 | 1.333 | 1.150 | 1.333 | 1.333 | 123,496 |
| 2025-09-05 | 1.249 | 1.249 | 1.200 | 1.229 | 1.229 | 29,416 |
| 2025-09-04 | 1.289 | 1.289 | 1.219 | 1.249 | 1.249 | 56,908 |
| 2025-09-03 | 1.284 | 1.324 | 1.219 | 1.269 | 1.269 | 191,151 |
| 2025-09-02 | 1.328 | 1.328 | 1.170 | 1.170 | 1.170 | 184,547 |
| 2025-09-01 | 1.497 | 1.497 | 1.279 | 1.324 | 1.324 | 236,546 |
| 2025-08-29 | 1.477 | 1.487 | 1.388 | 1.393 | 1.393 | 119,185 |
| 2025-08-28 | 1.477 | 1.482 | 1.438 | 1.447 | 1.447 | 81,469 |
| 2025-08-27 | 1.438 | 1.482 | 1.413 | 1.472 | 1.472 | 11,968 |
| 2025-08-26 | 1.457 | 1.532 | 1.423 | 1.452 | 1.452 | 108,524 |
| 2025-08-25 | 1.433 | 1.482 | 1.423 | 1.423 | 1.423 | 14,053 |
| 2025-08-22 | 1.433 | 1.467 | 1.398 | 1.462 | 1.462 | 29,552 |
| 2025-08-21 | 1.462 | 1.507 | 1.433 | 1.438 | 1.438 | 45,655 |
| 2025-08-20 | 1.452 | 1.487 | 1.433 | 1.487 | 1.487 | 37,672 |
| 2025-08-19 | 1.517 | 1.532 | 1.438 | 1.512 | 1.512 | 106,820 |
| 2025-08-18 | 1.542 | 1.576 | 1.507 | 1.507 | 1.507 | 28,101 |
| 2025-08-15 | 1.552 | 1.571 | 1.517 | 1.537 | 1.537 | 20,485 |
| 2025-08-14 | 1.556 | 1.636 | 1.502 | 1.537 | 1.537 | 105,615 |
| 2025-08-13 | 1.433 | 1.631 | 1.433 | 1.576 | 1.576 | 156,093 |
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.