Nowonomics AB (publ) (NGM:NOWO)
Sweden · Delayed Price · Currency is SEK 4.840
+0.060 (1.26%)
At close: Mar 31, 2026
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | 218 |
| Mar 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 256 |
| Mar 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 248 |
| Mar 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 124 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 631 |
| Mar 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | 8,255 |
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 3,178 |
| Mar 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 5,253 |
| Mar 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 1,544 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 54 |
| Mar 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 5,400 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 445 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 4,224 |
| Mar 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 1,556 |
| Mar 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 6,186 |
| Mar 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 840 |
| Mar 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 100 |
| Mar 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2,784 |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 2,074 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,110 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 82 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 2,487 |
| Feb 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 8 |
| Feb 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 514 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | 3,383 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 3,128 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 5,257 |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| Feb 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.56% | 1,860 |
| Feb 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 202 |
| Feb 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 6,894 |
| Feb 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 3,525 |
| Feb 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 8,178 |
| Feb 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 4,710 |
| Feb 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 1,229 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 1,162 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 5,923 |
| Feb 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 22,052 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,004 |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,795 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 21 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 16,033 |
| Jan 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 1,243 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 984 |
| Jan 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 432 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 148 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | 2,125 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,100 |
| Jan 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 4,567 |
| Jan 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 1,338 |