Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 4.570
-0.130 (-2.77%)
Aug 14, 2026, 5:24 PM CET
Nanexa AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.86 | 3.86 | 3.69 | 3.69 | 3.69 | -3.02% | 210,122 |
| Jul 16, 2026 | 3.79 | 3.88 | 3.69 | 3.81 | 3.81 | 0.53% | 190,627 |
| Jul 15, 2026 | 3.77 | 3.84 | 3.69 | 3.79 | 3.79 | 0.80% | 112,192 |
| Jul 14, 2026 | 3.69 | 3.82 | 3.67 | 3.76 | 3.76 | 0.13% | 261,543 |
| Jul 13, 2026 | 3.66 | 3.75 | 3.61 | 3.75 | 3.75 | 1.35% | 367,057 |
| Jul 10, 2026 | 3.60 | 3.73 | 3.59 | 3.70 | 3.70 | 1.23% | 371,160 |
| Jul 9, 2026 | 3.60 | 3.71 | 3.56 | 3.66 | 3.66 | 0.41% | 468,865 |
| Jul 8, 2026 | 3.58 | 3.66 | 3.54 | 3.64 | 3.64 | 1.11% | 143,319 |
| Jul 7, 2026 | 3.54 | 3.70 | 3.54 | 3.60 | 3.60 | -0.28% | 476,124 |
| Jul 6, 2026 | 3.57 | 3.65 | 3.53 | 3.61 | 3.61 | 1.69% | 474,066 |
| 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 |