Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 3.730
+0.075 (2.05%)
Feb 10, 2026, 5:24 PM CET
Nanexa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.68 | 3.90 | 3.60 | 3.77 | - | 3.15% | 559,315 |
| Feb 9, 2026 | 3.71 | 3.90 | 3.63 | 3.66 | 3.66 | -2.14% | 623,629 |
| Feb 6, 2026 | 3.71 | 3.75 | 3.61 | 3.74 | 3.74 | 0.95% | 325,619 |
| Feb 5, 2026 | 3.69 | 3.77 | 3.60 | 3.70 | 3.70 | 0.14% | 729,087 |
| Feb 4, 2026 | 3.77 | 3.77 | 3.53 | 3.70 | 3.70 | -1.73% | 924,989 |
| Feb 3, 2026 | 3.75 | 3.78 | 3.59 | 3.76 | 3.76 | -0.53% | 303,862 |
| Feb 2, 2026 | 3.65 | 3.79 | 3.40 | 3.78 | 3.78 | 3.42% | 355,690 |
| Jan 30, 2026 | 3.61 | 3.83 | 3.50 | 3.66 | 3.66 | 0.97% | 514,130 |
| Jan 29, 2026 | 3.79 | 3.82 | 3.61 | 3.62 | 3.62 | -5.24% | 420,202 |
| Jan 28, 2026 | 3.91 | 3.91 | 3.70 | 3.82 | 3.82 | -0.13% | 899,497 |
| Jan 27, 2026 | 4.20 | 4.29 | 3.63 | 3.83 | 3.83 | - | 2,361,294 |
| Jan 26, 2026 | 3.79 | 3.91 | 3.71 | 3.83 | 3.83 | 0.66% | 430,776 |
| Jan 23, 2026 | 3.60 | 3.91 | 3.55 | 3.80 | 3.80 | 4.68% | 983,596 |
| Jan 22, 2026 | 3.47 | 3.77 | 3.41 | 3.63 | 3.63 | 5.37% | 961,721 |
| Jan 21, 2026 | 3.46 | 3.50 | 3.29 | 3.45 | 3.45 | -0.14% | 749,107 |
| Jan 20, 2026 | 3.33 | 3.55 | 3.26 | 3.45 | 3.45 | 2.68% | 678,418 |
| Jan 19, 2026 | 3.38 | 3.45 | 3.22 | 3.36 | 3.36 | -0.59% | 1,042,035 |
| Jan 16, 2026 | 3.54 | 3.59 | 3.24 | 3.38 | 3.38 | -4.38% | 2,107,507 |
| Jan 15, 2026 | 3.80 | 3.83 | 3.45 | 3.54 | 3.54 | -7.70% | 1,340,007 |
| Jan 14, 2026 | 3.92 | 3.93 | 3.65 | 3.83 | 3.83 | -2.17% | 2,499,816 |
| Jan 13, 2026 | 4.02 | 4.17 | 3.81 | 3.92 | 3.92 | -2.37% | 765,440 |
| Jan 12, 2026 | 4.07 | 4.29 | 3.90 | 4.01 | 4.01 | -1.23% | 901,331 |
| Jan 9, 2026 | 4.07 | 4.42 | 3.92 | 4.06 | 4.06 | 0.50% | 2,033,296 |
| Jan 8, 2026 | 3.76 | 4.10 | 3.62 | 4.04 | 4.04 | 7.73% | 1,101,616 |
| Jan 7, 2026 | 3.61 | 3.99 | 3.58 | 3.75 | 3.75 | 3.31% | 1,373,078 |
| Jan 5, 2026 | 3.98 | 3.98 | 3.49 | 3.63 | 3.63 | -9.81% | 2,510,660 |
| Jan 2, 2026 | 4.45 | 4.45 | 3.90 | 4.03 | 4.03 | -9.55% | 2,791,512 |
| Dec 30, 2025 | 4.92 | 5.00 | 4.45 | 4.45 | 4.45 | -9.55% | 2,877,729 |
| Dec 29, 2025 | 4.31 | 4.98 | 4.31 | 4.92 | 4.92 | 17.00% | 3,594,582 |
| Dec 23, 2025 | 3.79 | 4.22 | 3.79 | 4.21 | 4.21 | 11.98% | 2,703,349 |
| Dec 22, 2025 | 3.41 | 3.85 | 3.31 | 3.76 | 3.76 | 10.60% | 2,364,020 |
| Dec 19, 2025 | 3.07 | 3.40 | 3.07 | 3.40 | 3.40 | 12.05% | 1,730,729 |
| Dec 18, 2025 | 2.97 | 3.17 | 2.97 | 3.03 | 3.03 | 2.36% | 1,239,878 |
| Dec 17, 2025 | 3.10 | 3.19 | 2.90 | 2.96 | 2.96 | -2.95% | 1,563,300 |
| Dec 16, 2025 | 3.39 | 3.39 | 2.91 | 3.05 | 3.05 | -9.50% | 5,016,616 |
| Dec 15, 2025 | 3.09 | 3.41 | 3.07 | 3.37 | 3.37 | 10.31% | 3,595,483 |
| Dec 12, 2025 | 2.56 | 3.14 | 2.55 | 3.06 | 3.06 | 19.80% | 6,045,123 |
| Dec 11, 2025 | 2.53 | 2.80 | 2.09 | 2.55 | 2.55 | 41.20% | 12,842,323 |
| Dec 10, 2025 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 1.35% | 223,876 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | -1.22% | 330,516 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.71 | 1.80 | 1.80 | -3.63% | 320,734 |
| Dec 5, 2025 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 2.74% | 215,395 |
| Dec 4, 2025 | 1.78 | 1.91 | 1.78 | 1.82 | 1.82 | -0.22% | 298,531 |
| Dec 3, 2025 | 1.75 | 1.83 | 1.64 | 1.83 | 1.83 | 5.55% | 255,770 |
| Dec 2, 2025 | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | 0.23% | 153,990 |
| Dec 1, 2025 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | 0.47% | 151,742 |
| Nov 28, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -0.12% | 113,712 |
| Nov 27, 2025 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | - | 77,691 |
| Nov 26, 2025 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 278,371 |
| Nov 25, 2025 | 1.75 | 1.79 | 1.66 | 1.71 | 1.71 | -2.29% | 177,365 |