Spago Nanomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.401	0.430	0.400	0.430	0.290	117,765
2023-08-31	0.450	0.450	0.402	0.427	0.288	40,296
2023-08-30	0.424	0.431	0.408	0.431	0.291	113,851
2023-08-29	0.429	0.477	0.424	0.424	0.286	44,010
2023-08-28	0.440	0.440	0.413	0.430	0.290	285,426
2023-08-25	0.402	0.455	0.402	0.440	0.297	59,263
2023-08-24	0.461	0.469	0.421	0.458	0.309	218,003
2023-08-23	0.465	0.465	0.436	0.450	0.304	14,181
2023-08-22	0.435	0.466	0.431	0.466	0.315	63,187
2023-08-21	0.473	0.473	0.471	0.471	0.318	9,878
2023-08-18	0.546	0.628	0.460	0.473	0.319	353,662
2023-08-17	0.530	0.530	0.450	0.504	0.340	282,783
2023-08-16	0.499	0.596	0.430	0.532	0.359	730,969
2023-08-15	0.476	0.478	0.440	0.469	0.317	62,096
2023-08-14	0.425	0.508	0.425	0.450	0.304	298,699
2023-08-11	0.420	0.430	0.410	0.425	0.287	56,261
2023-08-10	0.311	0.432	0.311	0.425	0.287	117,257
2023-08-09	0.450	0.450	0.406	0.417	0.282	428,384
2023-08-08	0.481	0.481	0.451	0.473	0.319	158,162
2023-08-07	0.499	0.500	0.471	0.491	0.332	86,215
2023-08-04	0.500	0.500	0.468	0.487	0.329	61,714
2023-08-03	0.463	0.500	0.463	0.500	0.338	32,670
2023-08-02	0.467	0.499	0.450	0.476	0.321	67,892
2023-08-01	0.544	0.544	0.454	0.480	0.324	385,812
2023-07-31	0.648	0.698	0.480	0.502	0.339	853,028
2023-07-28	0.626	0.648	0.600	0.648	0.437	5,057
2023-07-27	0.688	0.688	0.552	0.604	0.408	183,951
2023-07-26	0.636	0.640	0.572	0.610	0.412	9,451
2023-07-25	0.550	0.636	0.550	0.636	0.429	25,376
2023-07-24	0.524	0.568	0.524	0.568	0.383	2,261
2023-07-21	0.526	0.600	0.526	0.544	0.367	240,652
2023-07-20	0.512	0.546	0.510	0.524	0.354	20,429
2023-07-19	0.558	0.558	0.524	0.554	0.374	3,106
2023-07-18	0.564	0.564	0.510	0.554	0.374	44,891
2023-07-17	0.542	0.544	0.540	0.544	0.367	29,076
2023-07-14	0.560	0.566	0.544	0.544	0.367	17,776
2023-07-13	0.578	0.580	0.578	0.580	0.392	9,961
2023-07-12	0.564	0.598	0.532	0.560	0.378	133,438
2023-07-11	0.650	0.650	0.550	0.600	0.405	7,753
2023-07-10	0.538	0.590	0.530	0.588	0.397	116,445
2023-07-07	0.632	0.634	0.592	0.610	0.412	43,463
2023-07-06	0.616	0.650	0.570	0.634	0.428	49,295
2023-07-05	0.696	0.696	0.650	0.650	0.439	23,776
2023-07-04	0.632	0.706	0.632	0.700	0.473	18,117
2023-07-03	0.646	0.660	0.646	0.646	0.436	15,323
2023-06-30	0.674	0.674	0.552	0.646	0.436	59,029
2023-06-29	0.614	0.714	0.205	0.648	0.437	144,333
2023-06-28	0.640	0.640	0.560	0.614	0.415	816,908
2023-06-27	0.646	0.660	0.604	0.648	0.437	33,523
2023-06-26	0.592	0.698	0.592	0.662	0.447	58,167
2023-06-22	0.660	0.660	0.580	0.592	0.400	225,142
2023-06-21	0.696	0.696	0.596	0.632	0.427	433,624
2023-06-20	0.600	0.696	0.578	0.696	0.470	370,386
2023-06-19	0.666	0.666	0.612	0.644	0.435	144,248
2023-06-16	0.686	0.686	0.604	0.666	0.450	321,318
2023-06-15	0.670	0.708	0.632	0.676	0.456	93,191
2023-06-14	0.680	0.700	0.654	0.670	0.452	167,109
2023-06-13	0.700	0.730	0.690	0.730	0.493	115,697
2023-06-12	0.690	0.724	0.690	0.698	0.471	302,521
2023-06-09	0.712	0.738	0.700	0.700	0.473	87,728

← NewerPage 14 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.