Nowonomics AB (publ) (NGM:NOWO)
Sweden · Delayed Price · Currency is SEK 4.940
-0.160 (-3.14%)
At close: Oct 23, 2026
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | 9,209 |
| Oct 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | 4,532 |
| Oct 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 18 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 401,300 |
| Oct 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 2,184 |
| Oct 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | 6,652 |
| Oct 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 170 |
| Oct 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 4,439 |
| Oct 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 9,790 |
| Oct 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 1,423 |
| Oct 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1,742 |
| Oct 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 7,254 |
| Oct 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | 2,014 |
| Oct 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 640 |
| Oct 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 13,955 |
| Oct 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.83% | 27,000 |
| Sep 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 16,108 |
| Sep 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,167 |
| Sep 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 68 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 54 |
| Sep 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 3,327 |
| Sep 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 100 |
| Sep 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 200 |
| Sep 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,031 |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 100 |
| Sep 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 2,502 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,466 |
| Sep 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1,223 |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 41 |
| Sep 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 8 |
| Sep 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 6,370 |
| Sep 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 168 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 872 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 233 |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | 4,276 |
| Aug 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | 10,197 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,043 |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 458 |
| Aug 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 453 |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 760 |
| Aug 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1,040 |
| Aug 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 1,420 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 24,669 |
| Aug 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 2,250 |
| Aug 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 11,301 |
| Aug 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 7,080 |
| Aug 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 3,972 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,338 |
| Aug 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5,044 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 2,934 |