Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 3.810
-0.175 (-4.39%)
Mar 2, 2026, 5:24 PM CET
Nanexa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.95 | 3.95 | 3.67 | 3.81 | 3.81 | -4.39% | 774,938 |
| Feb 27, 2026 | 4.01 | 4.08 | 3.96 | 3.99 | 3.99 | -0.50% | 331,740 |
| Feb 26, 2026 | 3.98 | 4.03 | 3.94 | 4.01 | 4.01 | 0.75% | 254,615 |
| Feb 25, 2026 | 4.01 | 4.03 | 3.91 | 3.98 | 3.98 | -0.62% | 288,946 |
| Feb 24, 2026 | 3.99 | 4.13 | 3.90 | 4.00 | 4.00 | 0.13% | 881,250 |
| Feb 23, 2026 | 3.85 | 4.00 | 3.75 | 4.00 | 4.00 | 3.90% | 787,671 |
| Feb 20, 2026 | 3.74 | 3.95 | 3.62 | 3.85 | 3.85 | 2.95% | 960,839 |
| Feb 19, 2026 | 3.79 | 4.00 | 3.68 | 3.74 | 3.74 | 3.75% | 1,848,678 |
| Feb 18, 2026 | 3.59 | 3.70 | 3.41 | 3.60 | 3.60 | 0.84% | 425,719 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.50 | 3.57 | 3.57 | -2.19% | 492,943 |
| Feb 16, 2026 | 3.70 | 3.70 | 3.61 | 3.65 | 3.65 | -1.08% | 190,957 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.60 | 3.69 | 3.69 | 0.27% | 362,901 |
| Feb 12, 2026 | 3.71 | 3.79 | 3.60 | 3.68 | 3.68 | 0.82% | 281,134 |
| Feb 11, 2026 | 3.72 | 3.80 | 3.65 | 3.65 | 3.65 | -2.01% | 474,796 |
| Feb 10, 2026 | 3.68 | 3.93 | 3.60 | 3.73 | 3.73 | 1.92% | 915,636 |
| 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 |