Nowonomics AB (publ) (NGM:NOWO)
Sweden · Delayed Price · Currency is SEK 5.70
0.00 (0.00%)
At close: Dec 2, 2025
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 237 |
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 3,271 |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 4,780 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 436 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,245 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | 1,014 |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 75 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 10,446 |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | 12,589 |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 4,200 |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 15,664 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 357 |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 4,070 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.87% | 3,178 |
| Nov 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | 2,202 |
| Nov 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 1,330 |
| Nov 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 544 |
| Nov 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 588 |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 782 |
| Oct 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 3,627 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 885 |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 7,148 |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | 984 |
| Oct 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 955 |
| Oct 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6.16% | 4,553 |
| Oct 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 11,229 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -8.54% | 4,484 |
| Oct 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 302 |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 4,218 |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 33,098 |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 3,811 |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 101 |
| Oct 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | 4,017 |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 8.57% | 13,533 |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 19.66% | 20,123 |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 32.35% | 26,573 |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | 11,435 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.93% | 4,610 |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | 3,296 |
| Oct 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 50 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 5,274 |
| Oct 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 3,771 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 4,863 |
| Sep 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.71% | 2,140 |
| Sep 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | 1,761 |
| Sep 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -9.63% | 39,461 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.24% | 14,284 |