NanoCap Group AB (publ) (STO:NANOC.B)
Sweden · Delayed Price · Currency is SEK 3.720
+0.220 (6.29%)
At close: Feb 2, 2026
NanoCap Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.60 | 3.60 | 3.33 | 3.37 | 3.37 | -9.41% | 2,082 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | 10 |
| Jan 30, 2026 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | 0.57% | 302 |
| Jan 29, 2026 | 3.41 | 3.68 | 3.41 | 3.48 | 3.48 | - | 4,535 |
| Jan 28, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 0.58% | 6,941 |
| Jan 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 1,565 |
| Jan 23, 2026 | 3.25 | 3.48 | 3.24 | 3.48 | 3.48 | 7.08% | 902 |
| Jan 22, 2026 | 3.48 | 3.48 | 3.25 | 3.25 | 3.25 | -6.88% | 2,961 |
| Jan 21, 2026 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 4.18% | 370 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 60 |
| Jan 19, 2026 | 3.31 | 3.39 | 3.26 | 3.39 | 3.39 | -2.31% | 1,186 |
| Jan 16, 2026 | 3.30 | 3.47 | 3.19 | 3.47 | 3.47 | -0.57% | 10,817 |
| Jan 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.79% | 1,432 |
| Jan 12, 2026 | 3.35 | 3.59 | 3.35 | 3.59 | 3.59 | -2.45% | 56 |
| Jan 9, 2026 | 3.52 | 3.69 | 3.52 | 3.68 | 3.68 | 4.25% | 260 |
| Jan 7, 2026 | 3.53 | 3.62 | 3.53 | 3.53 | 3.53 | -6.37% | 12,057 |
| Jan 2, 2026 | 3.77 | 3.77 | 3.60 | 3.77 | 3.77 | 0.27% | 2,574 |
| Dec 30, 2025 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 5.92% | 19,199 |
| Dec 29, 2025 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | -3.27% | 3,772 |
| Dec 22, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.82% | 60 |
| Dec 19, 2025 | 3.75 | 3.75 | 3.64 | 3.64 | 3.64 | -6.19% | 1,068 |
| Dec 18, 2025 | 3.88 | 3.99 | 3.61 | 3.88 | 3.88 | -3.00% | 17,737 |
| Dec 17, 2025 | 3.74 | 4.00 | 3.48 | 4.00 | 4.00 | 5.26% | 19,642 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.75 | 3.80 | 3.80 | -5.94% | 3,330 |
| Dec 15, 2025 | 3.73 | 4.04 | 3.73 | 4.04 | 4.04 | -1.22% | 763 |
| Dec 12, 2025 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 2.00% | 356 |
| Dec 11, 2025 | 3.85 | 4.01 | 3.85 | 4.01 | 4.01 | 4.16% | 11,602 |
| Dec 10, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 3.49% | 1,021,006 |
| Dec 9, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.27% | 240 |
| Dec 5, 2025 | 3.98 | 4.07 | 3.71 | 3.71 | 3.71 | - | 9,004 |
| Dec 4, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 100 |
| Dec 3, 2025 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | - | 3,676 |
| Dec 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -7.02% | 36 |
| Nov 28, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 5,057 |
| Nov 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 500 |
| Nov 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | 111 |
| Nov 25, 2025 | 3.67 | 3.97 | 3.67 | 3.97 | 3.97 | -0.50% | 3,985 |
| Nov 24, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | -0.25% | 10,000 |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 130 |
| Nov 19, 2025 | 3.80 | 3.99 | 3.80 | 3.97 | 3.97 | -0.75% | 1,463 |
| Nov 18, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 3.09% | 472 |
| Nov 17, 2025 | 4.14 | 4.14 | 3.80 | 3.88 | 3.88 | -6.73% | 1,172 |
| Nov 13, 2025 | 3.85 | 4.16 | 3.85 | 4.16 | 4.16 | 0.24% | 6,448 |
| Nov 12, 2025 | 3.99 | 4.15 | 3.98 | 4.15 | 4.15 | -0.95% | 1,905 |
| Nov 11, 2025 | 4.44 | 4.44 | 4.00 | 4.19 | 4.19 | 4.23% | 7,950 |
| Nov 10, 2025 | 4.12 | 4.52 | 4.02 | 4.02 | 4.02 | -10.86% | 4,496 |
| Nov 7, 2025 | 4.22 | 4.55 | 4.10 | 4.51 | 4.51 | -1.96% | 36,405 |
| Nov 5, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -5.74% | 190 |
| Nov 3, 2025 | 4.30 | 4.88 | 4.30 | 4.88 | 4.88 | -0.41% | 1,251 |
| Oct 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.04% | 500 |