Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 6.33
+0.51 (8.76%)
Sep 4, 2026, 5:29 PM CET
Nanexa AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |