Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 3.750
+0.120 (3.31%)
May 26, 2026, 5:23 PM CET
Nanexa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.57 | 3.75 | 3.57 | 3.75 | 3.75 | 3.31% | 407,292 |
| May 25, 2026 | 3.60 | 3.69 | 3.25 | 3.63 | 3.63 | 0.55% | 837,396 |
| May 22, 2026 | 3.59 | 3.65 | 3.53 | 3.61 | 3.61 | 0.14% | 512,138 |
| May 21, 2026 | 3.59 | 3.65 | 3.52 | 3.61 | 3.61 | 0.56% | 369,798 |
| May 20, 2026 | 3.59 | 3.59 | 3.48 | 3.59 | 3.59 | 0.28% | 418,506 |
| May 19, 2026 | 3.57 | 3.60 | 3.54 | 3.58 | 3.58 | -0.69% | 136,363 |
| May 18, 2026 | 3.69 | 3.69 | 3.51 | 3.60 | 3.60 | -2.31% | 461,368 |
| May 15, 2026 | 3.66 | 3.73 | 3.57 | 3.69 | 3.69 | -0.41% | 270,297 |
| May 13, 2026 | 3.51 | 3.73 | 3.47 | 3.70 | 3.70 | 4.08% | 529,885 |
| May 12, 2026 | 3.57 | 3.57 | 3.45 | 3.56 | 3.56 | -0.70% | 611,065 |
| May 11, 2026 | 3.60 | 3.72 | 3.49 | 3.58 | 3.58 | -0.69% | 452,317 |
| May 8, 2026 | 3.60 | 3.75 | 3.60 | 3.61 | 3.61 | -1.64% | 339,068 |
| May 7, 2026 | 3.62 | 3.71 | 3.58 | 3.67 | 3.67 | 1.52% | 191,673 |
| May 6, 2026 | 3.56 | 3.61 | 3.48 | 3.61 | 3.61 | 0.98% | 243,398 |
| May 5, 2026 | 3.34 | 3.58 | 3.32 | 3.58 | 3.58 | 7.04% | 349,158 |
| May 4, 2026 | 3.44 | 3.62 | 3.34 | 3.34 | 3.34 | -2.62% | 1,042,506 |
| Apr 30, 2026 | 3.41 | 3.56 | 3.28 | 3.43 | 3.43 | 2.39% | 1,154,816 |
| Apr 29, 2026 | 3.60 | 3.75 | 3.25 | 3.35 | 3.35 | -10.90% | 2,491,088 |
| Apr 28, 2026 | 3.80 | 3.82 | 3.71 | 3.76 | 3.76 | -0.79% | 212,848 |
| Apr 27, 2026 | 3.75 | 3.80 | 3.67 | 3.79 | 3.79 | 2.29% | 141,245 |
| Apr 24, 2026 | 3.71 | 3.80 | 3.67 | 3.71 | 3.71 | 0.82% | 115,811 |
| Apr 23, 2026 | 3.70 | 3.72 | 3.62 | 3.68 | 3.68 | -0.94% | 294,804 |
| Apr 22, 2026 | 3.72 | 3.77 | 3.65 | 3.71 | 3.71 | - | 528,642 |
| Apr 21, 2026 | 3.73 | 3.82 | 3.67 | 3.71 | 3.71 | - | 380,248 |
| Apr 20, 2026 | 3.82 | 3.87 | 3.66 | 3.71 | 3.71 | -2.37% | 964,554 |
| Apr 17, 2026 | 3.86 | 4.00 | 3.75 | 3.80 | 3.80 | -1.17% | 878,703 |
| Apr 16, 2026 | 4.03 | 4.03 | 3.82 | 3.85 | 3.85 | -5.18% | 786,200 |
| Apr 15, 2026 | 4.06 | 4.07 | 3.96 | 4.06 | 4.06 | 0.25% | 433,835 |
| Apr 14, 2026 | 4.06 | 4.11 | 3.95 | 4.05 | 4.05 | 0.50% | 562,698 |
| Apr 13, 2026 | 3.91 | 4.08 | 3.84 | 4.03 | 4.03 | 3.21% | 793,685 |
| Apr 10, 2026 | 3.81 | 4.05 | 3.81 | 3.90 | 3.90 | 1.69% | 890,778 |
| Apr 9, 2026 | 3.83 | 3.93 | 3.75 | 3.84 | 3.84 | 0.26% | 505,729 |
| Apr 8, 2026 | 3.81 | 3.88 | 3.72 | 3.83 | 3.83 | 3.94% | 395,620 |
| Apr 7, 2026 | 3.73 | 3.86 | 3.68 | 3.68 | 3.68 | -1.34% | 594,449 |
| Apr 2, 2026 | 3.86 | 3.86 | 3.71 | 3.73 | 3.73 | -2.74% | 268,602 |
| Apr 1, 2026 | 3.82 | 3.88 | 3.71 | 3.84 | 3.84 | 1.19% | 301,240 |
| Mar 31, 2026 | 3.62 | 3.86 | 3.60 | 3.79 | 3.79 | 2.85% | 551,249 |
| Mar 30, 2026 | 3.71 | 3.79 | 3.60 | 3.69 | 3.69 | -0.41% | 449,252 |
| Mar 27, 2026 | 3.64 | 3.73 | 3.62 | 3.70 | 3.70 | 1.93% | 390,378 |
| Mar 26, 2026 | 3.73 | 3.82 | 3.47 | 3.63 | 3.63 | -1.36% | 1,099,365 |
| Mar 25, 2026 | 3.61 | 3.95 | 3.60 | 3.68 | 3.68 | 4.55% | 1,123,635 |
| Mar 24, 2026 | 3.77 | 3.77 | 3.52 | 3.52 | 3.52 | -7.37% | 877,718 |
| Mar 23, 2026 | 3.84 | 3.86 | 3.60 | 3.80 | 3.80 | -2.56% | 647,475 |
| Mar 20, 2026 | 3.92 | 4.03 | 3.84 | 3.90 | 3.90 | -0.26% | 550,618 |
| Mar 19, 2026 | 3.77 | 4.12 | 3.71 | 3.91 | 3.91 | 5.39% | 1,792,685 |
| Mar 18, 2026 | 3.78 | 3.80 | 3.66 | 3.71 | 3.71 | -1.46% | 472,335 |
| Mar 17, 2026 | 3.79 | 3.81 | 3.68 | 3.77 | 3.77 | -0.66% | 293,127 |
| Mar 16, 2026 | 3.83 | 3.83 | 3.68 | 3.79 | 3.79 | -1.30% | 313,987 |
| Mar 13, 2026 | 3.65 | 3.86 | 3.56 | 3.84 | 3.84 | 3.78% | 567,968 |
| Mar 12, 2026 | 3.67 | 3.79 | 3.62 | 3.70 | 3.70 | -0.40% | 260,575 |