Skip to main content
logo
Nanexa AB (publ) (STO:NANEXA)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.340
+0.020 (0.86%)
Sep 3, 2025, 4:48 PM CET

Nanexa AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252.312.352.282.322.32-233,731
Sep 1, 20252.272.362.262.322.321.75%498,130
Aug 29, 20252.312.352.272.282.28-1.30%520,001
Aug 28, 20252.272.342.272.312.312.21%334,078
Aug 27, 20252.262.472.242.262.26-0.44%963,896
Aug 26, 20252.222.272.162.272.273.18%300,229
Aug 25, 20252.222.282.192.202.20-0.90%455,634
Aug 22, 20252.192.222.182.222.221.83%125,116
Aug 21, 20252.112.202.112.182.182.83%389,422
Aug 20, 20252.172.172.112.122.12-2.30%134,602
Aug 19, 20252.132.172.072.172.171.88%442,318
Aug 18, 20252.172.192.132.132.13-1.39%334,371
Aug 15, 20252.162.182.112.162.16-0.46%359,058
Aug 14, 20252.152.192.122.172.170.93%296,840
Aug 13, 20252.212.212.142.152.15-3.15%457,585
Aug 12, 20252.212.232.142.222.22-0.45%322,255
Aug 11, 20252.282.302.172.232.23-2.19%544,133
Aug 8, 20252.262.692.242.282.280.88%2,102,762
Aug 7, 20252.202.262.172.262.262.73%282,639
Aug 6, 20252.162.212.132.202.200.92%365,623
Aug 5, 20252.152.212.112.182.181.40%170,510
Aug 4, 20252.072.152.072.152.153.86%308,335
Aug 1, 20252.172.172.052.072.07-3.72%356,468
Jul 31, 20252.072.192.042.152.152.87%443,506
Jul 30, 20252.132.152.062.092.09-1.88%371,958
Jul 29, 20252.222.222.052.132.13-4.05%478,502
Jul 28, 20252.252.292.212.222.22-0.45%171,471
Jul 25, 20252.262.302.182.232.23-508,388
Jul 24, 20252.252.272.212.232.23-1.76%180,466
Jul 23, 20252.352.352.192.272.27-2.58%525,975
Jul 22, 20252.262.422.262.332.333.56%787,865
Jul 21, 20252.212.252.172.252.251.35%365,355
Jul 18, 20252.352.352.172.222.22-4.72%339,706
Jul 17, 20252.362.362.292.332.33-1.27%291,071
Jul 16, 20252.242.382.212.362.364.89%459,169
Jul 15, 20252.192.292.162.252.252.74%314,566
Jul 14, 20252.192.212.062.192.19-1.79%611,036
Jul 11, 20252.272.342.222.232.23-3.04%286,321
Jul 10, 20252.322.432.272.302.30-0.43%654,846
Jul 9, 20252.542.682.312.312.31-9.06%713,141
Jul 8, 20252.312.612.302.542.549.96%1,298,761
Jul 7, 20252.152.402.152.312.317.94%896,954
Jul 4, 20252.222.222.052.142.14-3.17%536,079
Jul 3, 20252.242.242.122.212.21-1.34%767,925
Jul 2, 20252.102.292.052.242.247.18%1,190,059
Jul 1, 20252.082.122.022.092.090.97%520,144
Jun 30, 20251.992.121.982.072.074.55%872,945
Jun 27, 20251.952.081.941.981.982.59%844,904
Jun 26, 20252.032.071.851.931.93-8.10%2,165,673
Jun 25, 20252.162.252.032.102.10-2.33%1,341,071