Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 4.045
+0.020 (0.50%)
Apr 14, 2026, 5:29 PM CET
Nanexa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.06 | 4.11 | 3.95 | 4.00 | - | -0.62% | 542,642 |
| 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% | 540,782 |
| 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 |
| Mar 11, 2026 | 3.70 | 3.80 | 3.60 | 3.72 | 3.72 | 0.54% | 278,285 |
| Mar 10, 2026 | 3.79 | 3.90 | 3.65 | 3.70 | 3.70 | -2.51% | 703,010 |
| Mar 9, 2026 | 3.80 | 3.88 | 3.73 | 3.79 | 3.79 | -3.93% | 561,244 |
| Mar 6, 2026 | 3.98 | 4.00 | 3.88 | 3.95 | 3.95 | -1.38% | 268,299 |
| Mar 5, 2026 | 4.01 | 4.02 | 3.92 | 4.00 | 4.00 | -0.25% | 299,953 |
| Mar 4, 2026 | 3.77 | 4.01 | 3.68 | 4.01 | 4.01 | 5.94% | 631,154 |
| Mar 3, 2026 | 3.83 | 3.83 | 3.57 | 3.79 | 3.79 | -0.66% | 915,252 |
| 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 |