NanoCap Group AB (publ) (STO:NANOC.B)
Sweden · Delayed Price · Currency is SEK 4.540
-0.260 (-5.42%)
At close: Jun 11, 2026
NanoCap Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| May 22, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | -5.41% | 2,951 |
| May 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 80 |
| May 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 5,195 |
| May 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 10 |
| May 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 9.95% | 3,545 |
| May 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | 5,999 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -12.16% | 20 |
| Apr 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 49 |
| Apr 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 14.36% | 50 |
| Apr 27, 2026 | 3.86 | 4.12 | 3.86 | 3.90 | 3.90 | -2.99% | 514 |
| Apr 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1,040 |
| Apr 21, 2026 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | -1.95% | 1,110 |
| Apr 20, 2026 | 4.82 | 4.82 | 4.10 | 4.10 | 4.10 | -13.50% | 63 |
| Apr 17, 2026 | 3.70 | 4.74 | 3.70 | 4.74 | 4.74 | 28.11% | 566 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | 2 |
| Apr 15, 2026 | 3.86 | 4.20 | 3.84 | 3.84 | 3.84 | - | 6,318 |
| Apr 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.67% | 347 |
| Apr 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | 5 |
| Apr 10, 2026 | 3.66 | 4.16 | 3.66 | 3.72 | 3.72 | 1.64% | 3,230 |
| Apr 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | 1,418 |
| Apr 8, 2026 | 3.80 | 3.82 | 3.44 | 3.54 | 3.54 | -6.84% | 9,106 |
| Apr 7, 2026 | 3.78 | 3.80 | 3.50 | 3.80 | 3.80 | 8.26% | 1,161 |
| Apr 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -6.65% | 1,000 |
| Apr 1, 2026 | 3.51 | 3.76 | 3.51 | 3.76 | 3.76 | -1.05% | 4,740 |
| Mar 31, 2026 | 3.61 | 3.80 | 3.60 | 3.80 | 3.80 | 10.79% | 9,414 |
| Mar 30, 2026 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | 1.18% | 614 |
| Mar 27, 2026 | 3.22 | 3.39 | 3.22 | 3.39 | 3.39 | -11.49% | 597 |
| Mar 26, 2026 | 3.63 | 3.84 | 3.63 | 3.83 | 3.83 | 5.51% | 1,933 |
| Mar 25, 2026 | 3.50 | 3.63 | 3.36 | 3.63 | 3.63 | 5.83% | 222 |
| Mar 24, 2026 | 3.42 | 3.87 | 3.42 | 3.43 | 3.43 | -11.14% | 492 |
| Mar 23, 2026 | 3.06 | 3.86 | 3.06 | 3.86 | 3.86 | 1.85% | 12,100 |
| Mar 20, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | 0.53% | 4,638 |
| Mar 19, 2026 | 3.79 | 3.79 | 3.00 | 3.77 | 3.77 | -3.08% | 3,741 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 25.89% | 177 |
| Mar 17, 2026 | 3.03 | 3.58 | 3.03 | 3.09 | 3.09 | 0.32% | 44,500 |
| Mar 16, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | -9.41% | 7,863 |
| Mar 13, 2026 | 3.25 | 3.40 | 3.14 | 3.40 | 3.40 | 5.92% | 5,724 |