Nowonomics AB (publ) (NGM:NOWO)
Sweden · Delayed Price · Currency is SEK 6.35
-0.55 (-7.97%)
At close: Jun 4, 2026
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | 29,627 |
| Jun 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.97% | 123,456 |
| Jun 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 12.20% | 49,193 |
| Jun 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 1,201 |
| Jun 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 4,623 |
| May 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 1,399 |
| May 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | 5,800 |
| May 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 5,611 |
| May 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 20,840 |
| May 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | 16,900 |
| May 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 8,420 |
| May 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6.73% | 14,800 |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.26% | 15,751 |
| May 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | 33,946 |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 268,902 |
| May 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 12,438 |
| May 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | 150 |
| May 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | 1,887 |
| May 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 9,569 |
| May 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 23,442 |
| May 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.73% | 17,909 |
| May 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.81% | 3,615 |
| May 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | 2,428 |
| Apr 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 5,318 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 151 |
| Apr 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | 9,247 |
| Apr 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 59 |
| Apr 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 77 |
| Apr 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 2,362 |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.60% | 12,981 |
| Apr 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6.22% | 10,538 |
| Apr 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | 5,393 |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | 545 |
| Apr 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | 50 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 23 |
| Apr 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 11,724 |
| Apr 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | 2,500 |
| Apr 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 50 |
| Apr 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 311 |
| 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 |