Nanologica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.765	1.770	1.661	1.745	1.745	219,884
2024-11-14	1.784	1.839	1.680	1.755	1.755	91,446
2024-11-13	1.923	1.923	1.735	1.804	1.804	224,330
2024-11-12	1.884	1.958	1.794	1.928	1.928	209,868
2024-11-11	1.983	1.983	1.775	1.884	1.884	152,400
2024-11-08	1.983	1.983	1.685	1.948	1.948	820,842
2024-11-07	2.122	2.181	1.978	2.062	2.062	192,287
2024-11-06	2.161	2.270	2.092	2.181	2.181	22,386
2024-11-05	2.151	2.171	2.131	2.161	2.161	26,446
2024-11-04	2.300	2.300	2.032	2.151	2.151	224,991
2024-11-01	2.270	2.369	2.250	2.320	2.320	23,815
2024-10-31	2.250	2.330	2.201	2.270	2.270	34,261
2024-10-30	2.330	2.399	2.241	2.250	2.250	39,124
2024-10-29	2.439	2.439	2.330	2.330	2.330	43,885
2024-10-28	2.459	2.568	2.379	2.389	2.389	30,562
2024-10-25	2.578	2.578	2.369	2.439	2.439	84,586
2024-10-24	2.627	2.627	2.478	2.558	2.558	57,448
2024-10-23	2.776	2.776	2.439	2.677	2.677	48,701
2024-10-22	2.260	3.420	2.260	2.776	2.776	144,497
2024-10-21	2.379	2.379	2.270	2.350	2.350	86,547
2024-10-18	2.320	2.369	2.241	2.350	2.350	38,730
2024-10-17	2.270	2.478	2.231	2.340	2.340	79,956
2024-10-16	2.330	2.379	2.231	2.330	2.330	26,596
2024-10-15	2.369	2.469	2.280	2.330	2.330	18,916
2024-10-14	2.181	2.429	2.181	2.369	2.369	113,141
2024-10-11	2.280	2.280	2.161	2.181	2.181	82,628
2024-10-10	2.231	2.280	2.201	2.231	2.231	51,113
2024-10-09	2.280	2.290	2.221	2.231	2.231	55,582
2024-10-08	2.260	2.340	2.231	2.250	2.250	93,212
2024-10-07	2.221	2.270	2.191	2.270	2.270	93,833
2024-10-04	2.191	2.280	2.181	2.221	2.221	229,335
2024-10-03	2.191	2.250	2.191	2.191	2.191	41,262
2024-10-02	2.211	2.260	2.181	2.181	2.181	102,819
2024-10-01	2.221	2.280	2.082	2.260	2.260	278,389
2024-09-30	2.280	2.330	2.211	2.221	2.221	158,735
2024-09-27	2.300	2.300	2.241	2.280	2.280	36,661
2024-09-26	2.379	2.379	2.250	2.300	2.300	264,890
2024-09-25	2.369	2.379	2.260	2.379	2.379	29,709
2024-09-24	2.280	2.379	2.250	2.330	2.330	23,333
2024-09-23	2.305	2.305	2.180	2.305	2.305	92,632
2024-09-20	2.324	2.324	2.238	2.238	2.238	11,304
2024-09-19	2.382	2.382	2.267	2.305	2.305	68,822
2024-09-18	2.401	2.449	2.305	2.363	2.363	61,286
2024-09-17	2.334	2.401	2.257	2.401	2.401	25,548
2024-09-16	2.228	2.391	2.228	2.334	2.334	37,601
2024-09-13	2.382	2.382	2.219	2.305	2.305	27,112
2024-09-12	2.439	2.439	2.315	2.382	2.382	28,167
2024-09-11	2.468	2.487	2.315	2.478	2.478	63,332
2024-09-10	2.497	2.497	2.334	2.468	2.468	44,606
2024-09-09	2.487	2.497	2.401	2.497	2.497	43,248
2024-09-06	2.612	2.612	2.391	2.487	2.487	108,844
2024-09-05	2.468	2.852	2.459	2.612	2.612	61,339
2024-09-04	2.603	2.651	2.401	2.468	2.468	107,916
2024-09-03	2.603	3.006	2.593	2.593	2.593	194,515
2024-09-02	2.372	2.689	2.295	2.603	2.603	88,270
2024-08-30	2.391	2.487	2.305	2.343	2.343	198,054
2024-08-29	2.545	2.583	2.199	2.353	2.353	1,019,506
2024-08-28	4.600	4.600	3.995	4.072	4.072	25,404
2024-08-27	4.447	4.447	4.283	4.283	4.283	7,075
2024-08-26	4.754	4.792	4.283	4.447	4.447	26,444

← NewerPage 9 of 20 · 1,146 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.