Nanologica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.879 | 2.151 | 1.844 | 1.903 | 1.903 | 154,864 |
| 2025-02-14 | 2.042 | 2.042 | 1.844 | 2.003 | 2.003 | 222,504 |
| 2025-02-13 | 1.983 | 1.983 | 1.928 | 1.973 | 1.973 | 65,393 |
| 2025-02-12 | 2.131 | 2.131 | 2.042 | 2.082 | 2.082 | 172,577 |
| 2025-02-11 | 2.042 | 2.082 | 2.013 | 2.082 | 2.082 | 25,769 |
| 2025-02-10 | 2.102 | 2.131 | 1.943 | 2.042 | 2.042 | 84,642 |
| 2025-02-07 | 2.062 | 2.122 | 2.062 | 2.072 | 2.072 | 55,669 |
| 2025-02-06 | 2.131 | 2.171 | 1.993 | 2.131 | 2.131 | 46,620 |
| 2025-02-05 | 2.141 | 2.250 | 2.062 | 2.131 | 2.131 | 38,231 |
| 2025-02-04 | 2.092 | 2.141 | 2.013 | 2.141 | 2.141 | 50,504 |
| 2025-02-03 | 2.260 | 2.260 | 2.062 | 2.092 | 2.092 | 50,908 |
| 2025-01-31 | 2.102 | 2.350 | 2.062 | 2.260 | 2.260 | 169,354 |
| 2025-01-30 | 2.131 | 2.131 | 2.052 | 2.122 | 2.122 | 87,342 |
| 2025-01-29 | 2.191 | 2.359 | 2.102 | 2.122 | 2.122 | 111,371 |
| 2025-01-28 | 2.270 | 2.270 | 2.092 | 2.191 | 2.191 | 194,676 |
| 2025-01-27 | 2.181 | 2.270 | 2.122 | 2.270 | 2.270 | 85,631 |
| 2025-01-24 | 2.359 | 2.369 | 1.993 | 2.260 | 2.260 | 227,701 |
| 2025-01-23 | 2.260 | 2.478 | 2.201 | 2.300 | 2.300 | 247,320 |
| 2025-01-22 | 2.330 | 2.340 | 2.191 | 2.340 | 2.340 | 104,992 |
| 2025-01-21 | 2.320 | 2.330 | 2.181 | 2.330 | 2.330 | 135,531 |
| 2025-01-20 | 2.181 | 2.330 | 2.131 | 2.320 | 2.320 | 218,038 |
| 2025-01-17 | 2.082 | 2.201 | 1.908 | 2.181 | 2.181 | 145,074 |
| 2025-01-16 | 1.933 | 2.082 | 1.884 | 2.082 | 2.082 | 90,888 |
| 2025-01-15 | 1.735 | 1.948 | 1.730 | 1.933 | 1.933 | 84,895 |
| 2025-01-14 | 1.814 | 1.933 | 1.685 | 1.784 | 1.784 | 705,316 |
| 2025-01-13 | 1.963 | 1.963 | 1.735 | 1.824 | 1.824 | 129,042 |
| 2025-01-10 | 1.903 | 1.983 | 1.720 | 1.973 | 1.973 | 44,503 |
| 2025-01-09 | 1.968 | 1.968 | 1.809 | 1.903 | 1.903 | 39,340 |
| 2025-01-08 | 1.894 | 1.894 | 1.760 | 1.799 | 1.799 | 11,804 |
| 2025-01-07 | 1.819 | 1.874 | 1.720 | 1.874 | 1.874 | 31,775 |
| 2025-01-03 | 1.784 | 1.819 | 1.775 | 1.819 | 1.819 | 54,406 |
| 2025-01-02 | 1.819 | 1.874 | 1.775 | 1.804 | 1.804 | 29,216 |
| 2024-12-30 | 1.834 | 1.879 | 1.784 | 1.804 | 1.804 | 50,795 |
| 2024-12-27 | 1.874 | 1.874 | 1.730 | 1.834 | 1.834 | 58,289 |
| 2024-12-23 | 1.933 | 1.933 | 1.789 | 1.879 | 1.879 | 38,600 |
| 2024-12-20 | 1.963 | 1.963 | 1.784 | 1.908 | 1.908 | 46,897 |
| 2024-12-19 | 1.680 | 2.122 | 1.631 | 1.968 | 1.968 | 208,126 |
| 2024-12-18 | 1.760 | 1.770 | 1.680 | 1.695 | 1.695 | 120,790 |
| 2024-12-17 | 1.735 | 1.755 | 1.685 | 1.705 | 1.705 | 46,969 |
| 2024-12-16 | 1.765 | 1.765 | 1.685 | 1.750 | 1.750 | 46,795 |
| 2024-12-13 | 1.735 | 1.804 | 1.685 | 1.770 | 1.770 | 97,814 |
| 2024-12-12 | 1.799 | 1.879 | 1.710 | 1.760 | 1.760 | 89,327 |
| 2024-12-11 | 1.879 | 1.978 | 1.794 | 1.859 | 1.859 | 36,099 |
| 2024-12-10 | 1.913 | 1.968 | 1.685 | 1.824 | 1.824 | 323,822 |
| 2024-12-09 | 1.978 | 1.978 | 1.844 | 1.913 | 1.913 | 87,252 |
| 2024-12-06 | 1.894 | 1.908 | 1.809 | 1.879 | 1.879 | 32,023 |
| 2024-12-05 | 2.161 | 2.161 | 1.844 | 1.903 | 1.903 | 132,092 |
| 2024-12-04 | 1.760 | 2.231 | 1.690 | 2.003 | 2.003 | 377,474 |
| 2024-12-03 | 1.725 | 1.784 | 1.675 | 1.760 | 1.760 | 517,553 |
| 2024-12-02 | 1.646 | 1.755 | 1.646 | 1.725 | 1.725 | 34,793 |
| 2024-11-29 | 1.690 | 1.705 | 1.616 | 1.685 | 1.685 | 15,785 |
| 2024-11-28 | 1.710 | 1.735 | 1.636 | 1.685 | 1.685 | 103,286 |
| 2024-11-27 | 1.799 | 1.814 | 1.720 | 1.730 | 1.730 | 76,964 |
| 2024-11-26 | 1.735 | 1.789 | 1.735 | 1.765 | 1.765 | 26,174 |
| 2024-11-25 | 1.804 | 1.804 | 1.710 | 1.775 | 1.775 | 96,267 |
| 2024-11-22 | 1.710 | 1.809 | 1.705 | 1.804 | 1.804 | 29,829 |
| 2024-11-21 | 1.789 | 1.789 | 1.705 | 1.710 | 1.710 | 10,411 |
| 2024-11-20 | 1.819 | 1.819 | 1.705 | 1.705 | 1.705 | 14,434 |
| 2024-11-19 | 1.715 | 1.799 | 1.695 | 1.700 | 1.700 | 34,164 |
| 2024-11-18 | 1.755 | 1.869 | 1.705 | 1.745 | 1.745 | 33,681 |
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.