Spago Nanomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.190	1.205	1.140	1.165	0.786	240,554
2022-06-28	1.210	1.210	1.165	1.185	0.800	216,950
2022-06-27	1.180	1.200	1.160	1.170	0.790	310,567
2022-06-23	1.210	1.210	1.160	1.190	0.803	415,661
2022-06-22	1.190	1.200	1.190	1.200	0.810	55,721
2022-06-21	1.190	1.200	1.180	1.180	0.797	82,223
2022-06-20	1.205	1.210	1.130	1.180	0.797	374,912
2022-06-17	1.150	1.255	1.150	1.205	0.813	208,842
2022-06-16	1.225	1.225	1.035	1.180	0.797	199,849
2022-06-15	1.200	1.215	1.170	1.190	0.803	80,679
2022-06-14	1.210	1.215	1.180	1.200	0.810	145,399
2022-06-13	1.230	1.230	1.170	1.220	0.824	81,239
2022-06-10	1.265	1.265	1.200	1.210	0.817	85,038
2022-06-09	1.300	1.300	1.200	1.200	0.810	229,857
2022-06-08	1.250	1.300	1.230	1.250	0.844	333,444
2022-06-07	1.255	1.255	1.230	1.230	0.819	115,861
2022-06-03	1.270	1.330	1.245	1.255	0.836	122,675
2022-06-02	1.430	1.430	1.270	1.270	0.846	214,211
2022-06-01	1.700	1.700	1.280	1.365	0.909	1,077,550
2022-05-31	2.740	2.850	2.740	2.810	1.871	25,268
2022-05-30	2.680	2.680	2.650	2.680	1.785	14,832
2022-05-27	2.750	2.770	2.680	2.680	1.785	23,425
2022-05-25	2.810	2.810	2.710	2.750	1.831	22,059
2022-05-24	2.780	2.860	2.780	2.810	1.871	17,774
2022-05-23	2.630	2.820	2.630	2.780	1.851	14,245
2022-05-20	2.890	2.890	2.800	2.830	1.885	34,104
2022-05-19	2.730	2.940	2.730	2.800	1.865	38,929
2022-05-18	3.180	3.180	2.900	2.960	1.971	26,350
2022-05-17	2.950	3.000	2.950	3.000	1.998	6,550
2022-05-16	2.710	3.090	2.710	2.910	1.938	10,303
2022-05-13	2.970	2.970	2.820	2.900	1.931	36,897
2022-05-12	2.700	2.970	2.700	2.970	1.978	21,351
2022-05-11	3.200	3.200	2.960	2.960	1.971	429
2022-05-10	3.090	3.090	2.940	2.940	1.958	601
2022-05-09	2.870	2.910	2.800	2.800	1.865	44,683
2022-05-06	2.680	2.880	2.680	2.870	1.911	3,855
2022-05-05	3.190	3.190	2.830	2.850	1.898	11,650
2022-05-04	2.760	2.810	2.760	2.800	1.865	4,786
2022-05-03	2.800	2.850	2.530	2.760	1.838	51,968
2022-05-02	3.170	3.170	2.800	2.800	1.865	41,908
2022-04-28	3.050	3.050	3.000	3.020	2.011	75,793
2022-04-27	2.900	3.100	2.810	3.050	2.031	37,223
2022-04-26	3.100	3.100	2.800	3.000	1.998	74,685
2022-04-25	3.000	3.010	2.970	2.990	1.991	12,940
2022-04-22	2.960	3.150	2.810	2.890	1.925	18,794
2022-04-21	2.920	3.060	2.900	2.960	1.971	9,476
2022-04-20	3.060	3.060	2.800	2.880	1.918	56,027
2022-04-19	3.150	3.180	2.800	3.060	2.038	61,108
2022-04-13	3.170	3.190	2.980	3.190	2.124	94,632
2022-04-12	3.270	3.350	3.190	3.270	2.178	2,511
2022-04-11	3.260	3.280	3.160	3.270	2.178	17,310
2022-04-08	3.310	3.330	3.300	3.330	2.218	6,058
2022-04-07	3.380	3.390	3.310	3.310	2.204	5,574
2022-04-06	3.650	3.650	3.400	3.400	2.264	251
2022-04-05	3.360	3.420	3.210	3.390	2.257	3,380
2022-04-04	3.500	3.500	3.280	3.360	2.238	33,828
2022-04-01	3.350	3.490	3.250	3.490	2.324	24,660
2022-03-31	3.505	3.550	3.355	3.425	2.281	8,090
2022-03-30	3.330	3.445	3.330	3.400	2.264	20,381
2022-03-29	3.490	3.525	3.400	3.525	2.347	7,735

← NewerPage 19 of 21 · 1,255 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.