Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 13.44
+7.51 (126.64%)
Sep 25, 2026, 10:25 AM CET
Nanexa AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.10 | 15.50 | 12.04 | 13.02 | - | 119.56% | 16,119,838 |
| Sep 24, 2026 | 5.57 | 5.96 | 5.45 | 5.93 | 5.93 | 7.82% | 777,695 |
| Sep 23, 2026 | 5.46 | 5.58 | 5.28 | 5.50 | 5.50 | 1.85% | 405,456 |
| Sep 22, 2026 | 5.58 | 5.80 | 5.39 | 5.40 | 5.40 | -3.05% | 1,312,525 |
| Sep 21, 2026 | 5.90 | 6.04 | 5.38 | 5.57 | 5.57 | -5.27% | 1,404,595 |
| Sep 18, 2026 | 5.58 | 5.91 | 5.56 | 5.88 | 5.88 | 5.00% | 445,086 |
| Sep 17, 2026 | 5.85 | 5.86 | 5.26 | 5.60 | 5.60 | -4.27% | 846,942 |
| Sep 16, 2026 | 5.87 | 5.88 | 5.61 | 5.85 | 5.85 | -0.17% | 388,719 |
| Sep 15, 2026 | 5.73 | 5.92 | 5.63 | 5.86 | 5.86 | 5.59% | 661,373 |
| Sep 14, 2026 | 5.70 | 5.71 | 5.50 | 5.55 | 5.55 | -1.42% | 266,874 |
| Sep 11, 2026 | 5.73 | 5.83 | 5.46 | 5.63 | 5.63 | -0.35% | 395,246 |
| Sep 10, 2026 | 5.70 | 5.79 | 5.59 | 5.65 | 5.65 | -1.05% | 282,816 |
| Sep 9, 2026 | 5.85 | 5.90 | 5.62 | 5.71 | 5.71 | -2.23% | 390,456 |
| Sep 8, 2026 | 6.07 | 6.07 | 5.74 | 5.84 | 5.84 | -4.58% | 1,085,641 |
| Sep 7, 2026 | 6.50 | 6.88 | 5.95 | 6.12 | 6.12 | -3.32% | 1,676,968 |
| Sep 4, 2026 | 5.85 | 6.36 | 5.84 | 6.33 | 6.33 | 8.76% | 1,129,806 |
| Sep 3, 2026 | 5.81 | 6.00 | 5.65 | 5.82 | 5.82 | 0.34% | 639,410 |
| Sep 2, 2026 | 5.92 | 6.00 | 5.63 | 5.80 | 5.80 | -2.68% | 1,500,573 |
| Sep 1, 2026 | 5.60 | 6.23 | 5.60 | 5.96 | 5.96 | 6.62% | 1,717,297 |
| Aug 31, 2026 | 4.91 | 5.60 | 4.88 | 5.59 | 5.59 | 14.43% | 1,111,656 |
| Aug 28, 2026 | 4.95 | 5.04 | 4.81 | 4.89 | 4.89 | 1.77% | 422,211 |
| Aug 27, 2026 | 4.30 | 4.92 | 4.11 | 4.80 | 4.80 | 6.31% | 1,741,012 |
| Aug 26, 2026 | 4.70 | 4.73 | 4.49 | 4.52 | 4.52 | -2.48% | 394,240 |
| Aug 25, 2026 | 4.75 | 4.80 | 4.60 | 4.63 | 4.63 | -2.22% | 246,684 |
| Aug 24, 2026 | 4.65 | 4.80 | 4.60 | 4.74 | 4.74 | -1.15% | 284,712 |
| Aug 21, 2026 | 4.65 | 4.88 | 4.65 | 4.79 | 4.79 | 3.01% | 371,260 |
| Aug 20, 2026 | 4.52 | 4.83 | 4.51 | 4.65 | 4.65 | 5.20% | 529,350 |
| Aug 19, 2026 | 4.50 | 4.70 | 4.36 | 4.42 | 4.42 | -1.67% | 364,452 |
| Aug 18, 2026 | 4.67 | 4.68 | 4.44 | 4.50 | 4.50 | -3.02% | 121,876 |
| Aug 17, 2026 | 4.60 | 4.64 | 4.51 | 4.64 | 4.64 | 1.42% | 143,166 |
| Aug 14, 2026 | 4.73 | 4.79 | 4.47 | 4.57 | 4.57 | -2.77% | 376,703 |
| Aug 13, 2026 | 4.63 | 4.74 | 4.52 | 4.70 | 4.70 | 1.62% | 502,486 |
| Aug 12, 2026 | 4.75 | 4.85 | 4.58 | 4.63 | 4.63 | -1.60% | 372,485 |
| Aug 11, 2026 | 4.46 | 4.75 | 4.43 | 4.70 | 4.70 | 5.50% | 767,221 |
| Aug 10, 2026 | 4.12 | 4.46 | 4.06 | 4.46 | 4.46 | 7.09% | 493,813 |
| Aug 7, 2026 | 4.12 | 4.20 | 4.03 | 4.16 | 4.16 | 0.97% | 147,666 |
| Aug 6, 2026 | 4.08 | 4.12 | 4.00 | 4.12 | 4.12 | 0.98% | 181,140 |
| Aug 5, 2026 | 4.16 | 4.23 | 4.07 | 4.08 | 4.08 | -1.57% | 152,860 |
| Aug 4, 2026 | 4.14 | 4.28 | 4.06 | 4.15 | 4.15 | -0.48% | 115,911 |
| Aug 3, 2026 | 4.29 | 4.40 | 4.02 | 4.17 | 4.17 | -2.80% | 458,229 |
| Jul 31, 2026 | 4.21 | 4.35 | 4.17 | 4.29 | 4.29 | 2.15% | 215,295 |
| Jul 30, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 3.71% | 121,007 |
| Jul 29, 2026 | 3.99 | 4.12 | 3.92 | 4.05 | 4.05 | 1.51% | 253,164 |
| Jul 28, 2026 | 4.04 | 4.05 | 3.88 | 3.99 | 3.99 | -1.48% | 392,625 |
| Jul 27, 2026 | 3.61 | 4.06 | 3.61 | 4.05 | 4.05 | 10.22% | 810,816 |
| Jul 24, 2026 | 3.60 | 3.68 | 3.55 | 3.67 | 3.67 | 3.97% | 128,586 |
| Jul 23, 2026 | 3.63 | 3.67 | 3.53 | 3.53 | 3.53 | -2.62% | 184,852 |
| Jul 22, 2026 | 3.72 | 3.74 | 3.61 | 3.63 | 3.63 | -2.03% | 301,517 |
| Jul 21, 2026 | 3.76 | 3.80 | 3.68 | 3.70 | 3.70 | -0.67% | 117,208 |
| Jul 20, 2026 | 3.69 | 3.75 | 3.62 | 3.73 | 3.73 | 0.95% | 137,476 |