Nanologica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.244 | 1.289 | 1.076 | 1.135 | 1.135 | 546,903 |
| 2025-05-14 | 1.205 | 1.244 | 1.205 | 1.244 | 1.244 | 146,061 |
| 2025-05-13 | 1.229 | 1.239 | 1.180 | 1.224 | 1.224 | 118,899 |
| 2025-05-12 | 1.264 | 1.264 | 1.165 | 1.205 | 1.205 | 78,772 |
| 2025-05-09 | 1.289 | 1.289 | 1.200 | 1.244 | 1.244 | 60,783 |
| 2025-05-08 | 1.145 | 1.314 | 1.145 | 1.254 | 1.254 | 501,384 |
| 2025-05-07 | 1.160 | 1.180 | 1.130 | 1.170 | 1.170 | 94,737 |
| 2025-05-06 | 1.190 | 1.195 | 1.150 | 1.165 | 1.165 | 141,428 |
| 2025-05-05 | 1.234 | 1.234 | 1.125 | 1.190 | 1.190 | 395,988 |
| 2025-05-02 | 1.289 | 1.289 | 1.190 | 1.200 | 1.200 | 720,323 |
| 2025-04-30 | 1.338 | 1.358 | 1.214 | 1.219 | 1.219 | 577,954 |
| 2025-04-29 | 1.338 | 1.338 | 1.175 | 1.309 | 1.309 | 869,961 |
| 2025-04-28 | 1.269 | 1.556 | 1.170 | 1.319 | 1.319 | 2,925,971 |
| 2025-04-25 | 1.026 | 1.046 | 0.983 | 1.041 | 1.041 | 180,179 |
| 2025-04-24 | 1.001 | 1.021 | 0.980 | 0.983 | 0.983 | 879,111 |
| 2025-04-23 | 0.944 | 1.031 | 0.942 | 0.989 | 0.989 | 546,910 |
| 2025-04-22 | 0.906 | 0.906 | 0.876 | 0.876 | 0.876 | 114,032 |
| 2025-04-17 | 0.940 | 0.940 | 0.865 | 0.865 | 0.865 | 97,495 |
| 2025-04-16 | 0.987 | 1.418 | 0.912 | 0.918 | 0.918 | 2,684,262 |
| 2025-04-15 | 0.872 | 0.978 | 0.872 | 0.902 | 0.902 | 192,501 |
| 2025-04-14 | 0.892 | 0.942 | 0.825 | 0.829 | 0.829 | 143,747 |
| 2025-04-11 | 0.892 | 0.942 | 0.763 | 0.825 | 0.825 | 323,006 |
| 2025-04-10 | 0.987 | 1.081 | 0.843 | 0.845 | 0.845 | 275,304 |
| 2025-04-09 | 0.892 | 0.892 | 0.744 | 0.813 | 0.813 | 393,055 |
| 2025-04-08 | 0.991 | 1.135 | 0.853 | 0.892 | 0.892 | 340,195 |
| 2025-04-07 | 1.051 | 1.051 | 0.843 | 0.863 | 0.863 | 582,143 |
| 2025-04-04 | 1.081 | 1.130 | 0.952 | 0.976 | 0.976 | 455,169 |
| 2025-04-03 | 1.190 | 1.210 | 1.061 | 1.120 | 1.120 | 524,468 |
| 2025-04-02 | 1.219 | 1.239 | 1.165 | 1.190 | 1.190 | 216,695 |
| 2025-04-01 | 1.284 | 1.319 | 1.185 | 1.264 | 1.264 | 298,012 |
| 2025-03-31 | 1.398 | 1.408 | 1.264 | 1.284 | 1.284 | 115,027 |
| 2025-03-28 | 1.442 | 1.442 | 1.294 | 1.398 | 1.398 | 188,045 |
| 2025-03-27 | 1.571 | 1.596 | 1.442 | 1.442 | 1.442 | 63,709 |
| 2025-03-26 | 1.547 | 1.591 | 1.507 | 1.507 | 1.507 | 42,684 |
| 2025-03-25 | 1.547 | 1.601 | 1.517 | 1.537 | 1.537 | 25,506 |
| 2025-03-24 | 1.586 | 1.928 | 1.487 | 1.621 | 1.621 | 64,477 |
| 2025-03-21 | 1.616 | 1.656 | 1.537 | 1.606 | 1.606 | 66,036 |
| 2025-03-20 | 1.636 | 1.646 | 1.581 | 1.646 | 1.646 | 23,887 |
| 2025-03-19 | 1.621 | 1.685 | 1.537 | 1.636 | 1.636 | 192,426 |
| 2025-03-18 | 1.725 | 1.730 | 1.611 | 1.636 | 1.636 | 61,623 |
| 2025-03-17 | 1.666 | 1.685 | 1.651 | 1.670 | 1.670 | 22,706 |
| 2025-03-14 | 1.705 | 1.765 | 1.641 | 1.680 | 1.680 | 19,835 |
| 2025-03-13 | 1.626 | 1.745 | 1.626 | 1.705 | 1.705 | 2,863 |
| 2025-03-12 | 1.596 | 1.829 | 1.596 | 1.626 | 1.626 | 51,761 |
| 2025-03-11 | 1.656 | 1.690 | 1.596 | 1.631 | 1.631 | 31,693 |
| 2025-03-10 | 1.720 | 1.720 | 1.626 | 1.641 | 1.641 | 6,444 |
| 2025-03-07 | 1.690 | 1.760 | 1.621 | 1.675 | 1.675 | 75,518 |
| 2025-03-06 | 1.780 | 1.780 | 1.695 | 1.695 | 1.695 | 17,227 |
| 2025-03-05 | 1.799 | 1.804 | 1.666 | 1.730 | 1.730 | 24,703 |
| 2025-03-04 | 1.824 | 1.923 | 1.685 | 1.690 | 1.690 | 169,745 |
| 2025-03-03 | 1.899 | 1.899 | 1.784 | 1.819 | 1.819 | 60,553 |
| 2025-02-28 | 1.884 | 1.968 | 1.844 | 1.844 | 1.844 | 23,948 |
| 2025-02-27 | 1.953 | 1.978 | 1.854 | 1.879 | 1.879 | 38,101 |
| 2025-02-26 | 1.884 | 1.983 | 1.864 | 1.923 | 1.923 | 125,665 |
| 2025-02-25 | 1.933 | 1.973 | 1.859 | 1.859 | 1.859 | 120,660 |
| 2025-02-24 | 1.983 | 1.983 | 1.844 | 1.983 | 1.983 | 141,175 |
| 2025-02-21 | 2.052 | 2.052 | 1.834 | 1.978 | 1.978 | 171,888 |
| 2025-02-20 | 1.854 | 2.072 | 1.814 | 1.943 | 1.943 | 126,514 |
| 2025-02-19 | 1.884 | 1.978 | 1.854 | 1.854 | 1.854 | 55,429 |
| 2025-02-18 | 1.884 | 1.938 | 1.874 | 1.903 | 1.903 | 118,986 |
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.