Nowonomics AB (publ) (NGM:NOWO)
Sweden · Delayed Price · Currency is SEK 5.30
+0.15 (2.91%)
At close: Aug 26, 2026
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | 2,338 |
| Aug 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,016 |
| Jul 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 98 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 250 |
| Jul 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 4,770 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 417 |
| Jul 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | 63 |
| Jul 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 2,289 |
| Jul 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 189 |
| Jul 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,482 |
| Jul 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 50 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 114 |
| Jul 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 411 |
| Jul 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 201 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 2,185 |
| Jul 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 7,204 |
| Jul 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 1,756 |
| Jul 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 324 |
| Jul 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 52 |
| Jul 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,236 |
| Jul 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | 382 |
| Jul 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 170 |
| Jul 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 126 |
| Jun 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 6,904 |
| Jun 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 100 |
| Jun 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | 702 |
| Jun 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 500 |
| Jun 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2,332 |
| Jun 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | 1,339 |
| Jun 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 2,118 |
| Jun 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 7,017 |
| Jun 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 296 |
| Jun 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | 6,416 |
| Jun 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 2,330 |
| Jun 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 2,190 |