Nanoform Finland Oyj (STO:NANOFS)
Sweden · Delayed Price · Currency is SEK 9.43
+0.23 (2.50%)
At close: Sep 1, 2025
Nanoform Finland Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.29 | 9.47 | 9.17 | 9.17 | 9.17 | -2.76% | 3,002 |
| Sep 1, 2025 | 9.26 | 9.51 | 9.22 | 9.43 | 9.43 | 2.50% | 1,907 |
| Aug 29, 2025 | 9.15 | 9.38 | 9.13 | 9.20 | 9.20 | 0.55% | 10,521 |
| Aug 28, 2025 | 9.42 | 9.62 | 9.15 | 9.15 | 9.15 | -2.35% | 39,049 |
| Aug 27, 2025 | 9.55 | 9.59 | 9.19 | 9.37 | 9.37 | -1.37% | 13,010 |
| Aug 26, 2025 | 9.78 | 9.82 | 9.50 | 9.50 | 9.50 | -0.11% | 8,010 |
| Aug 25, 2025 | 10.04 | 10.08 | 9.51 | 9.51 | 9.51 | -2.96% | 17,318 |
| Aug 22, 2025 | 10.00 | 10.00 | 9.74 | 9.80 | 9.80 | -3.92% | 12,113 |
| Aug 21, 2025 | 10.42 | 10.42 | 9.56 | 10.20 | 10.20 | -4.14% | 86,954 |
| Aug 20, 2025 | 11.00 | 11.00 | 10.36 | 10.64 | 10.64 | -1.12% | 15,822 |
| Aug 19, 2025 | 10.78 | 10.86 | 10.48 | 10.76 | 10.76 | 4.15% | 27,323 |
| Aug 18, 2025 | 10.36 | 10.36 | 10.33 | 10.33 | 10.33 | 0.89% | 23,150 |
| Aug 15, 2025 | 10.46 | 10.46 | 9.89 | 10.24 | 10.24 | -1.16% | 47,391 |
| Aug 14, 2025 | 10.44 | 10.44 | 10.20 | 10.36 | 10.36 | -0.83% | 41,643 |
| Aug 13, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -1.44% | 7,711 |
| Aug 12, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -2.52% | 12,753 |
| Aug 11, 2025 | 10.90 | 11.10 | 10.82 | 10.87 | 10.87 | -0.29% | 57,280 |
| Aug 8, 2025 | 10.98 | 11.00 | 10.80 | 10.91 | 10.91 | -0.89% | 24,669 |
| Aug 7, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -0.15% | 17,770 |
| Aug 6, 2025 | 11.32 | 11.32 | 11.02 | 11.02 | 11.02 | -4.67% | 24,170 |
| Aug 5, 2025 | 11.40 | 11.68 | 11.40 | 11.56 | 11.56 | -0.52% | 12,235 |
| Aug 4, 2025 | 11.52 | 12.06 | 11.52 | 11.62 | 11.62 | 0.87% | 19,378 |
| Aug 1, 2025 | 11.58 | 12.02 | 11.50 | 11.52 | 11.52 | -1.03% | 5,815 |
| Jul 31, 2025 | 11.62 | 11.78 | 11.50 | 11.64 | 11.64 | 0.69% | 1,992 |
| Jul 30, 2025 | 11.72 | 11.72 | 11.36 | 11.56 | 11.56 | -0.17% | 3,993 |
| Jul 29, 2025 | 11.50 | 12.08 | 11.50 | 11.58 | 11.58 | -1.86% | 10,094 |
| Jul 28, 2025 | 12.24 | 12.24 | 11.80 | 11.80 | 11.80 | 1.72% | 5,016 |
| Jul 25, 2025 | 12.12 | 12.12 | 11.60 | 11.60 | 11.60 | - | 10,499 |
| Jul 24, 2025 | 11.78 | 11.86 | 11.60 | 11.60 | 11.60 | 0.17% | 12,061 |
| Jul 23, 2025 | 11.68 | 11.82 | 11.34 | 11.58 | 11.58 | -1.03% | 19,995 |
| Jul 22, 2025 | 11.76 | 11.76 | 11.70 | 11.70 | 11.70 | 1.39% | 98 |
| Jul 21, 2025 | 11.50 | 12.00 | 11.40 | 11.54 | 11.54 | 0.52% | 8,042 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.26 | 11.48 | 11.48 | -0.69% | 9,158 |
| Jul 17, 2025 | 11.76 | 11.76 | 11.56 | 11.56 | 11.56 | -4.46% | 11,131 |
| Jul 16, 2025 | 12.56 | 12.56 | 12.00 | 12.10 | 12.10 | -0.66% | 881 |
| Jul 15, 2025 | 12.38 | 12.38 | 11.88 | 12.18 | 12.18 | 1.00% | 2,687 |
| Jul 14, 2025 | 12.56 | 12.60 | 12.06 | 12.06 | 12.06 | -2.43% | 18,079 |
| Jul 11, 2025 | 12.36 | 12.52 | 12.36 | 12.36 | 12.36 | 0.16% | 249 |
| Jul 10, 2025 | 12.20 | 12.60 | 12.20 | 12.34 | 12.34 | 1.15% | 1,976 |
| Jul 9, 2025 | 12.00 | 13.00 | 11.98 | 12.20 | 12.20 | -6.30% | 8,344 |
| Jul 8, 2025 | 12.50 | 13.02 | 12.04 | 13.02 | 13.02 | 5.00% | 8,967 |
| Jul 7, 2025 | 12.34 | 12.42 | 12.16 | 12.40 | 12.40 | -0.48% | 25,597 |
| Jul 4, 2025 | 12.36 | 12.46 | 12.08 | 12.46 | 12.46 | 1.80% | 31,053 |
| Jul 3, 2025 | 13.36 | 13.36 | 12.24 | 12.24 | 12.24 | -4.23% | 22,071 |
| Jul 2, 2025 | 13.02 | 13.32 | 12.78 | 12.78 | 12.78 | 6.50% | 8,216 |
| Jul 1, 2025 | 11.96 | 12.16 | 11.96 | 12.00 | 12.00 | -0.17% | 582 |
| Jun 30, 2025 | 11.42 | 12.02 | 11.18 | 12.02 | 12.02 | 11.50% | 14,120 |
| Jun 27, 2025 | 10.84 | 10.92 | 10.78 | 10.78 | 10.78 | - | 1,435 |
| Jun 26, 2025 | 11.00 | 11.34 | 10.78 | 10.78 | 10.78 | -0.37% | 5,156 |
| Jun 25, 2025 | 10.90 | 10.98 | 10.42 | 10.82 | 10.82 | -2.70% | 11,556 |