Nanexa AB (publ) (STO:NANEXA)
Sweden · Delayed Price · Currency is SEK 10.42
-0.08 (-0.76%)
Nov 4, 2026, 5:29 PM CET
Nanexa AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.50 | 10.50 | 10.18 | 10.42 | 10.42 | -0.76% | 334,363 |
| Nov 3, 2026 | 10.34 | 10.50 | 10.10 | 10.50 | 10.50 | 1.74% | 310,198 |
| Nov 2, 2026 | 10.36 | 10.60 | 10.16 | 10.32 | 10.32 | - | 436,209 |
| Oct 30, 2026 | 10.34 | 10.42 | 10.20 | 10.32 | 10.32 | - | 197,285 |
| Oct 29, 2026 | 10.24 | 10.42 | 9.99 | 10.32 | 10.32 | 1.38% | 759,882 |
| Oct 28, 2026 | 10.26 | 10.46 | 10.18 | 10.18 | 10.18 | -0.97% | 280,670 |
| Oct 27, 2026 | 10.54 | 10.58 | 10.18 | 10.28 | 10.28 | -2.28% | 389,595 |
| Oct 26, 2026 | 10.68 | 10.86 | 10.30 | 10.52 | 10.52 | -1.31% | 696,071 |
| Oct 23, 2026 | 10.64 | 10.78 | 10.32 | 10.66 | 10.66 | 0.38% | 598,870 |
| Oct 22, 2026 | 11.22 | 11.28 | 10.58 | 10.62 | 10.62 | -5.18% | 641,980 |
| Oct 21, 2026 | 10.88 | 11.34 | 10.68 | 11.20 | 11.20 | 2.94% | 648,389 |
| Oct 20, 2026 | 10.68 | 10.90 | 10.54 | 10.88 | 10.88 | 1.87% | 685,486 |
| Oct 19, 2026 | 10.52 | 10.70 | 10.12 | 10.68 | 10.68 | 1.71% | 575,989 |
| Oct 16, 2026 | 10.12 | 10.54 | 10.12 | 10.50 | 10.50 | 2.94% | 581,916 |
| Oct 15, 2026 | 10.00 | 10.36 | 9.80 | 10.20 | 10.20 | - | 816,975 |
| Oct 14, 2026 | 10.24 | 10.42 | 10.00 | 10.20 | 10.20 | -1.16% | 781,231 |
| Oct 13, 2026 | 10.74 | 10.74 | 10.04 | 10.32 | 10.32 | -4.27% | 2,376,308 |
| Oct 12, 2026 | 11.50 | 11.54 | 10.70 | 10.78 | 10.78 | -6.26% | 2,296,389 |
| Oct 9, 2026 | 11.22 | 11.70 | 11.10 | 11.50 | 11.50 | 1.77% | 2,157,893 |
| Oct 8, 2026 | 10.82 | 11.62 | 10.78 | 11.30 | 11.30 | 2.73% | 1,894,887 |
| Oct 7, 2026 | 11.24 | 11.48 | 10.58 | 11.00 | 11.00 | -2.14% | 2,644,279 |
| Oct 6, 2026 | 10.52 | 11.34 | 10.22 | 11.24 | 11.24 | 7.05% | 2,838,091 |
| Oct 5, 2026 | 9.95 | 10.50 | 9.20 | 10.50 | 10.50 | 5.11% | 4,832,568 |
| Oct 2, 2026 | 9.96 | 10.18 | 9.80 | 9.99 | 9.99 | 0.30% | 2,121,085 |
| Oct 1, 2026 | 10.44 | 10.78 | 9.80 | 9.96 | 9.96 | -5.50% | 4,523,462 |
| Sep 30, 2026 | 10.06 | 11.16 | 9.99 | 10.54 | 10.54 | 4.77% | 4,545,820 |
| Sep 29, 2026 | 10.82 | 11.40 | 9.92 | 10.06 | 10.06 | -8.38% | 7,086,555 |
| Sep 28, 2026 | 12.18 | 12.74 | 10.90 | 10.98 | 10.98 | -9.70% | 9,551,435 |
| Sep 25, 2026 | 15.10 | 15.50 | 11.50 | 12.16 | 12.16 | 105.06% | 32,940,697 |
| Sep 24, 2026 | 5.57 | 5.96 | 5.45 | 5.93 | 5.93 | 7.82% | 777,695 |
| Sep 23, 2026 | 5.46 | 5.58 | 5.28 | 5.50 | 5.50 | 1.85% | 405,456 |
| Sep 22, 2026 | 5.58 | 5.80 | 5.39 | 5.40 | 5.40 | -3.05% | 1,312,525 |
| Sep 21, 2026 | 5.90 | 6.04 | 5.38 | 5.57 | 5.57 | -5.27% | 1,404,595 |
| Sep 18, 2026 | 5.58 | 5.91 | 5.56 | 5.88 | 5.88 | 5.00% | 445,086 |
| Sep 17, 2026 | 5.85 | 5.86 | 5.26 | 5.60 | 5.60 | -4.27% | 846,942 |
| Sep 16, 2026 | 5.87 | 5.88 | 5.61 | 5.85 | 5.85 | -0.17% | 388,719 |
| Sep 15, 2026 | 5.73 | 5.92 | 5.63 | 5.86 | 5.86 | 5.59% | 661,373 |
| Sep 14, 2026 | 5.70 | 5.71 | 5.50 | 5.55 | 5.55 | -1.42% | 266,874 |
| Sep 11, 2026 | 5.73 | 5.83 | 5.46 | 5.63 | 5.63 | -0.35% | 395,246 |
| Sep 10, 2026 | 5.70 | 5.79 | 5.59 | 5.65 | 5.65 | -1.05% | 282,816 |
| Sep 9, 2026 | 5.85 | 5.90 | 5.62 | 5.71 | 5.71 | -2.23% | 390,456 |
| Sep 8, 2026 | 6.07 | 6.07 | 5.74 | 5.84 | 5.84 | -4.58% | 1,085,641 |
| Sep 7, 2026 | 6.50 | 6.88 | 5.95 | 6.12 | 6.12 | -3.32% | 1,676,968 |
| 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 |