Spago Nanomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.296	0.303	0.292	0.298	0.211	150,805
2024-02-21	0.289	0.298	0.286	0.296	0.209	45,540
2024-02-20	0.303	0.312	0.280	0.296	0.209	239,125
2024-02-19	0.296	0.314	0.284	0.293	0.207	205,293
2024-02-16	0.300	0.318	0.281	0.296	0.209	547,354
2024-02-15	0.318	0.318	0.300	0.300	0.212	80,094
2024-02-14	0.295	0.319	0.295	0.319	0.226	148,627
2024-02-13	0.301	0.304	0.279	0.296	0.209	160,232
2024-02-12	0.305	0.313	0.291	0.301	0.213	61,764
2024-02-09	0.306	0.309	0.299	0.305	0.216	549,331
2024-02-08	0.335	0.343	0.306	0.330	0.233	99,904
2024-02-07	0.306	0.349	0.304	0.317	0.224	230,176
2024-02-06	0.306	0.306	0.306	0.306	0.216	283
2024-02-05	0.270	0.348	0.270	0.306	0.216	107,150
2024-02-02	0.315	0.321	0.282	0.305	0.216	392,630
2024-02-01	0.337	0.337	0.317	0.317	0.224	14,129
2024-01-31	0.356	0.356	0.320	0.335	0.237	101,040
2024-01-30	0.296	0.330	0.296	0.330	0.233	292,445
2024-01-29	0.335	0.335	0.314	0.334	0.236	291,242
2024-01-26	0.329	0.346	0.313	0.335	0.237	388,196
2024-01-25	0.317	0.329	0.310	0.329	0.233	297,406
2024-01-24	0.330	0.330	0.304	0.317	0.224	196,776
2024-01-23	0.385	0.385	0.298	0.336	0.238	560,579
2024-01-22	0.345	0.371	0.312	0.371	0.262	103,027
2024-01-19	0.314	0.325	0.314	0.325	0.230	53,314
2024-01-18	0.340	0.340	0.300	0.319	0.226	216,771
2024-01-17	0.336	0.343	0.322	0.339	0.240	4,144
2024-01-16	0.331	0.379	0.321	0.350	0.247	261,392
2024-01-15	0.315	0.355	0.315	0.348	0.246	465,492
2024-01-12	0.317	0.329	0.300	0.320	0.226	609,328
2024-01-11	0.332	0.332	0.294	0.316	0.223	256,886
2024-01-10	0.370	0.377	0.303	0.320	0.226	517,108
2024-01-09	0.351	0.410	0.331	0.360	0.254	383,700
2024-01-08	0.350	0.350	0.332	0.350	0.247	24,710
2024-01-05	0.335	0.341	0.331	0.341	0.241	126,599
2024-01-04	0.353	0.353	0.331	0.343	0.242	304,047
2024-01-03	0.425	0.425	0.313	0.353	0.250	171,777
2024-01-02	0.335	0.378	0.308	0.342	0.242	684,658
2023-12-29	0.301	0.327	0.280	0.327	0.231	351,299
2023-12-28	0.299	0.316	0.290	0.316	0.223	55,103
2023-12-27	0.280	0.300	0.261	0.299	0.211	1,133,628
2023-12-22	0.283	0.290	0.258	0.280	0.198	504,694
2023-12-21	0.309	0.309	0.254	0.297	0.210	818,446
2023-12-20	0.340	0.403	0.270	0.301	0.213	617,489
2023-12-19	0.395	0.395	0.293	0.310	0.219	1,220,104
2023-12-18	0.390	0.428	0.352	0.372	0.263	595,591
2023-12-15	0.290	0.590	0.285	0.381	0.269	5,759,697
2023-12-14	0.280	0.346	0.275	0.294	0.208	297,645
2023-12-13	0.255	0.301	0.255	0.280	0.198	313,299
2023-12-12	0.275	0.275	0.252	0.259	0.183	347,517
2023-12-11	0.290	0.290	0.255	0.275	0.194	223,038
2023-12-08	0.245	0.275	0.244	0.275	0.194	161,179
2023-12-07	0.240	0.246	0.239	0.245	0.173	81,068
2023-12-06	0.248	0.252	0.240	0.240	0.170	167,155
2023-12-05	0.243	0.257	0.240	0.257	0.182	95,180
2023-12-04	0.272	0.272	0.255	0.257	0.182	48,712
2023-12-01	0.280	0.280	0.240	0.255	0.180	79,377
2023-11-30	0.267	0.268	0.253	0.254	0.180	12,520
2023-11-29	0.248	0.270	0.244	0.268	0.189	20,540
2023-11-28	0.243	0.278	0.241	0.250	0.177	130,539

← NewerPage 12 of 21 · 1,254 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.