Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 3.630
+0.080 (2.25%)
Jul 6, 2026, 3:59 PM CET
Nanexa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.59 | 3.66 | 3.53 | 3.55 | 3.55 | -0.98% | 200,430 |
| Jul 2, 2026 | 3.50 | 3.66 | 3.49 | 3.59 | 3.59 | 2.43% | 228,870 |
| Jul 1, 2026 | 3.70 | 3.70 | 3.46 | 3.50 | 3.50 | -3.58% | 646,683 |
| Jun 30, 2026 | 3.69 | 3.75 | 3.63 | 3.63 | 3.63 | -0.41% | 166,292 |
| Jun 29, 2026 | 3.67 | 3.72 | 3.58 | 3.65 | 3.65 | -0.41% | 306,976 |
| Jun 26, 2026 | 3.66 | 3.74 | 3.56 | 3.66 | 3.66 | 0.83% | 248,208 |
| Jun 25, 2026 | 3.76 | 3.87 | 3.63 | 3.63 | 3.63 | -2.68% | 281,442 |
| Jun 24, 2026 | 3.57 | 3.82 | 3.56 | 3.73 | 3.73 | 4.63% | 302,843 |
| Jun 23, 2026 | 3.81 | 3.81 | 3.50 | 3.57 | 3.57 | -6.31% | 500,249 |
| Jun 22, 2026 | 3.81 | 3.86 | 3.73 | 3.81 | 3.81 | -2.69% | 118,338 |
| Jun 18, 2026 | 4.26 | 4.26 | 3.57 | 3.91 | 3.91 | -8.00% | 1,462,058 |
| Jun 17, 2026 | 4.49 | 4.50 | 4.00 | 4.25 | 4.25 | -4.39% | 920,293 |
| Jun 16, 2026 | 4.41 | 4.46 | 4.36 | 4.45 | 4.45 | 0.79% | 142,458 |
| Jun 15, 2026 | 4.51 | 4.52 | 4.28 | 4.41 | 4.41 | -1.23% | 452,041 |
| Jun 12, 2026 | 4.47 | 4.55 | 4.34 | 4.47 | 4.47 | 0.11% | 248,818 |
| Jun 11, 2026 | 4.45 | 4.55 | 4.35 | 4.46 | 4.46 | 0.22% | 269,013 |
| Jun 10, 2026 | 4.41 | 4.49 | 4.29 | 4.45 | 4.45 | 1.37% | 311,030 |
| Jun 9, 2026 | 4.25 | 4.46 | 4.25 | 4.39 | 4.39 | 0.34% | 430,761 |
| Jun 8, 2026 | 4.22 | 4.38 | 3.90 | 4.38 | 4.38 | 1.98% | 622,700 |
| Jun 5, 2026 | 4.38 | 4.39 | 4.22 | 4.29 | 4.29 | -2.28% | 222,421 |
| Jun 4, 2026 | 4.37 | 4.45 | 4.20 | 4.39 | 4.39 | 0.69% | 668,138 |
| Jun 3, 2026 | 4.61 | 4.66 | 4.28 | 4.36 | 4.36 | -4.80% | 390,366 |
| Jun 2, 2026 | 4.41 | 4.66 | 4.38 | 4.58 | 4.58 | 5.65% | 541,849 |
| Jun 1, 2026 | 4.31 | 4.55 | 4.31 | 4.34 | 4.34 | 1.40% | 571,701 |
| May 29, 2026 | 4.05 | 4.31 | 3.99 | 4.28 | 4.28 | 5.82% | 869,421 |
| May 28, 2026 | 4.05 | 4.06 | 3.79 | 4.04 | 4.04 | -0.25% | 417,691 |
| May 27, 2026 | 3.76 | 4.10 | 3.75 | 4.05 | 4.05 | 8.00% | 1,003,770 |
| 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 |