Nano Dimension Ltd. (LON:0A92)
London · Delayed Price · Currency is GBP · Price in USD 1.640
-0.109 (-6.23%)
At close: Jun 3, 2026
LON:0A92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.73 | 1.77 | 1.67 | 1.67 | 1.67 | -4.71% | 1,037 |
| Jun 2, 2026 | 1.72 | 1.80 | 1.66 | 1.75 | 1.75 | 1.64% | 20,971 |
| Jun 1, 2026 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | -3.29% | 87,229 |
| May 29, 2026 | 1.75 | 1.78 | 1.66 | 1.78 | 1.78 | 2.78% | 16,606 |
| May 28, 2026 | 1.68 | 1.74 | 1.61 | 1.73 | 1.73 | 2.44% | 15,781 |
| May 27, 2026 | 1.76 | 1.81 | 1.66 | 1.69 | 1.69 | 1.81% | 33,531 |
| May 26, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 26,907 |
| May 22, 2026 | 1.62 | 1.69 | 1.59 | 1.67 | 1.67 | 3.13% | 8,607 |
| May 21, 2026 | 1.54 | 1.62 | 1.53 | 1.62 | 1.62 | 6.88% | 5,779 |
| May 20, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 0.33% | 1,996 |
| May 19, 2026 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -1.27% | 6,781 |
| May 18, 2026 | 1.58 | 1.60 | 1.51 | 1.53 | 1.53 | -2.90% | 22,157 |
| May 15, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -4.83% | 10,569 |
| May 14, 2026 | 1.66 | 1.70 | 1.63 | 1.66 | 1.66 | -2.07% | 12,344 |
| May 13, 2026 | 1.60 | 1.75 | 1.60 | 1.69 | 1.69 | 4.44% | 28,080 |
| May 12, 2026 | 1.64 | 1.65 | 1.55 | 1.62 | 1.62 | -2.99% | 9,496 |
| May 11, 2026 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | 2.96% | 15,808 |
| May 8, 2026 | 1.74 | 1.75 | 1.59 | 1.62 | 1.62 | -12.90% | 47,262 |
| May 7, 2026 | 1.90 | 1.98 | 1.84 | 1.86 | 1.86 | -2.87% | 16,616 |
| May 6, 2026 | 1.87 | 1.94 | 1.86 | 1.92 | 1.92 | 1.91% | 10,873 |
| May 5, 2026 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -3.09% | 76,276 |
| May 4, 2026 | 1.93 | 1.95 | 1.89 | 1.94 | 1.94 | -0.10% | 16,069 |
| May 1, 2026 | 1.71 | 1.95 | 1.71 | 1.94 | 1.94 | 11.56% | 51,776 |
| Apr 30, 2026 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | 3.57% | 3,240 |
| Apr 29, 2026 | 1.77 | 1.79 | 1.68 | 1.68 | 1.68 | -1.75% | 22,611 |
| Apr 28, 2026 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -5.00% | 9,657 |
| Apr 27, 2026 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | 0.56% | 17,154 |
| Apr 24, 2026 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | 0.78% | 10,977 |
| Apr 23, 2026 | 1.81 | 1.86 | 1.76 | 1.78 | 1.78 | -0.77% | 13,335 |
| Apr 22, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | - | 3,015 |
| Apr 21, 2026 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 8,106 |
| Apr 20, 2026 | 1.85 | 1.85 | 1.72 | 1.84 | 1.84 | 1.10% | 9,222 |
| Apr 17, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | 2.59% | 11,901 |
| Apr 16, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 1.38% | 10,454 |
| Apr 15, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 3,745 |
| Apr 14, 2026 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 1.65% | 8,000 |
| Apr 13, 2026 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 0.32% | 9,812 |
| Apr 10, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.09% | 4,191 |
| Apr 9, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 1.77% | 14,717 |
| Apr 8, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 3.86% | 2,850 |
| Apr 7, 2026 | 1.67 | 1.72 | 1.62 | 1.63 | 1.63 | -0.49% | 35,534 |
| Apr 2, 2026 | 1.64 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 3,191 |
| Apr 1, 2026 | 1.66 | 1.70 | 1.60 | 1.68 | 1.68 | -1.18% | 36,025 |
| Mar 31, 2026 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 2.89% | 11,416 |
| Mar 30, 2026 | 1.69 | 1.73 | 1.65 | 1.65 | 1.65 | -3.34% | 8,068 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -6.60% | 6,211 |
| Mar 26, 2026 | 1.75 | 1.84 | 1.74 | 1.83 | 1.83 | 2.81% | 15,627 |
| Mar 25, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.14% | 6,301 |
| Mar 24, 2026 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 5.07% | 15,625 |
| Mar 23, 2026 | 1.57 | 1.69 | 1.57 | 1.68 | 1.68 | 7.03% | 11,685 |