Nanologica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.492 | 1.556 | 1.433 | 1.433 | 1.433 | 85,838 |
| 2025-08-11 | 1.556 | 1.576 | 1.522 | 1.556 | 1.556 | 55,367 |
| 2025-08-08 | 1.462 | 1.581 | 1.442 | 1.556 | 1.556 | 160,045 |
| 2025-08-07 | 1.552 | 1.591 | 1.462 | 1.462 | 1.462 | 85,033 |
| 2025-08-06 | 1.631 | 1.670 | 1.388 | 1.547 | 1.547 | 655,973 |
| 2025-08-05 | 1.889 | 1.894 | 1.641 | 1.685 | 1.685 | 235,576 |
| 2025-08-04 | 1.849 | 1.908 | 1.844 | 1.889 | 1.889 | 177,545 |
| 2025-08-01 | 1.958 | 1.963 | 1.834 | 1.839 | 1.839 | 177,500 |
| 2025-07-31 | 1.784 | 1.968 | 1.780 | 1.963 | 1.963 | 461,741 |
| 2025-07-30 | 1.656 | 1.784 | 1.636 | 1.765 | 1.765 | 162,255 |
| 2025-07-29 | 1.685 | 1.735 | 1.586 | 1.656 | 1.656 | 355,806 |
| 2025-07-28 | 1.517 | 1.680 | 1.482 | 1.680 | 1.680 | 177,801 |
| 2025-07-25 | 1.388 | 1.487 | 1.388 | 1.482 | 1.482 | 199,399 |
| 2025-07-24 | 1.388 | 1.408 | 1.338 | 1.373 | 1.373 | 52,806 |
| 2025-07-23 | 1.378 | 1.398 | 1.324 | 1.388 | 1.388 | 175,498 |
| 2025-07-22 | 1.324 | 1.378 | 1.274 | 1.333 | 1.333 | 74,476 |
| 2025-07-21 | 1.314 | 1.328 | 1.269 | 1.328 | 1.328 | 32,884 |
| 2025-07-18 | 1.338 | 1.353 | 1.239 | 1.314 | 1.314 | 75,472 |
| 2025-07-17 | 1.249 | 1.338 | 1.244 | 1.338 | 1.338 | 179,699 |
| 2025-07-16 | 1.125 | 1.284 | 1.125 | 1.244 | 1.244 | 226,508 |
| 2025-07-15 | 1.210 | 1.229 | 1.081 | 1.125 | 1.125 | 222,059 |
| 2025-07-14 | 1.140 | 1.264 | 1.130 | 1.190 | 1.190 | 313,955 |
| 2025-07-11 | 1.100 | 1.175 | 1.100 | 1.130 | 1.130 | 117,864 |
| 2025-07-10 | 1.160 | 1.185 | 1.091 | 1.170 | 1.170 | 160,808 |
| 2025-07-09 | 1.086 | 1.185 | 1.086 | 1.160 | 1.160 | 55,273 |
| 2025-07-08 | 1.081 | 1.105 | 1.051 | 1.081 | 1.081 | 33,199 |
| 2025-07-07 | 1.105 | 1.105 | 1.041 | 1.071 | 1.071 | 49,389 |
| 2025-07-04 | 1.100 | 1.115 | 1.066 | 1.100 | 1.100 | 34,256 |
| 2025-07-03 | 1.185 | 1.185 | 1.086 | 1.091 | 1.091 | 23,036 |
| 2025-07-02 | 1.091 | 1.135 | 1.076 | 1.081 | 1.081 | 12,557 |
| 2025-07-01 | 1.150 | 1.150 | 1.091 | 1.091 | 1.091 | 78,402 |
| 2025-06-30 | 1.155 | 1.155 | 1.125 | 1.150 | 1.150 | 25,130 |
| 2025-06-27 | 1.145 | 1.195 | 1.125 | 1.125 | 1.125 | 43,176 |
| 2025-06-26 | 1.165 | 1.205 | 1.135 | 1.160 | 1.160 | 115,782 |
| 2025-06-25 | 1.190 | 1.205 | 1.120 | 1.165 | 1.165 | 153,538 |
| 2025-06-24 | 1.175 | 1.239 | 1.125 | 1.200 | 1.200 | 44,017 |
| 2025-06-23 | 1.140 | 1.185 | 1.051 | 1.170 | 1.170 | 144,569 |
| 2025-06-19 | 1.105 | 1.224 | 1.081 | 1.155 | 1.155 | 64,483 |
| 2025-06-18 | 1.165 | 1.214 | 1.091 | 1.115 | 1.115 | 203,863 |
| 2025-06-17 | 1.160 | 1.219 | 1.160 | 1.180 | 1.180 | 67,404 |
| 2025-06-16 | 1.195 | 1.239 | 1.051 | 1.190 | 1.190 | 146,665 |
| 2025-06-13 | 1.195 | 1.195 | 1.150 | 1.190 | 1.190 | 57,082 |
| 2025-06-12 | 1.096 | 1.239 | 1.096 | 1.185 | 1.185 | 437,016 |
| 2025-06-11 | 1.066 | 1.105 | 1.051 | 1.096 | 1.096 | 32,977 |
| 2025-06-10 | 1.081 | 1.130 | 1.016 | 1.120 | 1.120 | 53,193 |
| 2025-06-09 | 1.031 | 1.091 | 1.031 | 1.056 | 1.056 | 30,920 |
| 2025-06-05 | 1.031 | 1.081 | 1.016 | 1.056 | 1.056 | 94,599 |
| 2025-06-04 | 1.026 | 1.066 | 1.016 | 1.036 | 1.036 | 136,312 |
| 2025-06-03 | 1.021 | 1.071 | 1.021 | 1.026 | 1.026 | 79,596 |
| 2025-06-02 | 1.096 | 1.170 | 1.031 | 1.031 | 1.031 | 160,412 |
| 2025-05-30 | 1.091 | 1.160 | 1.091 | 1.096 | 1.096 | 146,490 |
| 2025-05-28 | 1.135 | 1.140 | 1.091 | 1.091 | 1.091 | 91,497 |
| 2025-05-27 | 1.110 | 1.135 | 1.096 | 1.100 | 1.100 | 89,837 |
| 2025-05-26 | 1.076 | 1.150 | 1.036 | 1.125 | 1.125 | 187,309 |
| 2025-05-23 | 1.006 | 1.140 | 0.996 | 1.081 | 1.081 | 1,562,471 |
| 2025-05-22 | 1.210 | 1.239 | 1.165 | 1.205 | 1.205 | 70,945 |
| 2025-05-21 | 1.195 | 1.229 | 1.135 | 1.210 | 1.210 | 107,232 |
| 2025-05-20 | 1.234 | 1.239 | 1.195 | 1.210 | 1.210 | 58,317 |
| 2025-05-19 | 1.249 | 1.388 | 1.239 | 1.249 | 1.249 | 733,666 |
| 2025-05-16 | 1.140 | 1.314 | 1.125 | 1.254 | 1.254 | 654,977 |
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.