Nowonomics AB (publ) (NGM:NOWO)
Sweden · Delayed Price · Currency is SEK 5.35
+0.05 (0.94%)
At close: Oct 3, 2025
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1,799 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -11.76% | 15,456 |
| Sep 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 89 |
| Sep 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 2,323 |
| Sep 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 29 |
| Sep 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 1,733 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 6,124 |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 12.90% | 76,027 |
| Sep 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.82% | 35,303 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -22.29% | 39,084 |
| Sep 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 842 |
| Sep 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 3,557 |
| Sep 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 1,306 |
| Sep 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 1,769 |
| Sep 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 1,385 |
| Sep 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4,834 |
| Sep 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 2,169 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 466 |
| Aug 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 7,387 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,594 |
| Aug 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 4,508 |
| Aug 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 1,297 |
| Aug 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | 7,785 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -12.69% | 9,826 |
| Aug 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 10,774 |
| Aug 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6.45% | 11,779 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 12.73% | 21,627 |
| Aug 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 5,457 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 3,769 |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 8,990 |
| Aug 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 17,374 |
| Aug 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 9,407 |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.53% | 39,098 |
| Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 1,692 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.71% | 8,656 |
| Aug 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 3,676 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 1,396 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 1,656 |
| Jul 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 4,367 |
| Jul 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 19,736 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 11,406 |