Nowonomics AB (publ) (NGM:NOWO)
Sweden · Delayed Price · Currency is SEK 7.00
+0.15 (2.19%)
At close: Nov 4, 2025
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |