NanoCap Group AB (publ) (STO:NANOC.B)
Sweden · Delayed Price · Currency is SEK 4.500
+0.020 (0.45%)
At close: Sep 2, 2026
NanoCap Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 0.45% | 900 |
| Sep 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 1,284 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 237 |
| Aug 28, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | -3.85% | 2,540 |
| Aug 27, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 4.00% | 1,004 |
| Aug 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 4,600 |
| Aug 25, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -1.33% | 2,530 |
| Aug 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 50 |
| Aug 20, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.74% | 3,091 |
| Aug 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 150 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.50 | 4.62 | 4.62 | -3.75% | 3,352 |
| Aug 17, 2026 | 4.26 | 4.80 | 4.26 | 4.80 | 4.80 | 11.63% | 561 |
| Aug 14, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -1.38% | 900 |
| Aug 13, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 1.40% | 1,252 |
| Aug 12, 2026 | 4.78 | 4.78 | 4.30 | 4.30 | 4.30 | -10.42% | 1,235 |
| Aug 10, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 1,286 |
| Aug 7, 2026 | 4.42 | 4.80 | 4.42 | 4.80 | 4.80 | 13.21% | 2,152 |
| Aug 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 30 |
| Aug 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -9.79% | 8 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 911 |
| Jul 31, 2026 | 4.24 | 4.72 | 4.24 | 4.72 | 4.72 | -0.84% | 1,485 |
| Jul 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 2,029 |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 7,975 |
| Jul 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | 2,040 |
| Jul 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.78% | 14 |
| Jul 23, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 0.90% | 4,000 |
| Jul 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | 982 |
| Jul 8, 2026 | 4.26 | 4.48 | 4.26 | 4.48 | 4.48 | -0.44% | 435 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 33 |
| Jul 2, 2026 | 4.00 | 4.48 | 4.00 | 4.48 | 4.48 | -0.44% | 44 |
| Jul 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 88 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 22 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 22 |
| Jun 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | 260 |
| Jun 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -5.22% | 204 |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,120 |
| Jun 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 220 |
| Jun 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 10 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.54 | 4.54 | 4.54 | -5.42% | 242 |
| Jun 9, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 6.67% | 931 |
| Jun 8, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | -10.00% | 265 |
| Jun 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 70 |
| Jun 4, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 14.22% | 69 |
| Jun 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -12.80% | 151 |
| Jun 2, 2026 | 5.00 | 5.00 | 4.30 | 5.00 | 5.00 | 0.81% | 463 |
| Jun 1, 2026 | 5.00 | 5.25 | 4.96 | 4.96 | 4.96 | 17.54% | 2,153 |
| May 29, 2026 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | -5.38% | 1,890 |
| May 28, 2026 | 4.46 | 4.46 | 4.26 | 4.46 | 4.46 | - | 389 |
| May 27, 2026 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | 5.69% | 1,020 |
| May 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 4 |