Nowonomics AB (publ) (NGM:NOWO)
Sweden · Delayed Price · Currency is SEK 5.40
+0.15 (2.86%)
At close: Mar 6, 2026
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 1,334 |
| Jan 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 5,351 |
| Jan 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 15,807 |
| Jan 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 244 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 95 |
| Jan 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 184 |
| Jan 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 523 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 338 |
| Dec 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,976 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 967 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 1,938 |
| Dec 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 5,821 |
| Dec 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -11.48% | 30,267 |
| Dec 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 178 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 4,000 |