Nanoform Finland Oyj (STO:NANOFS)
Sweden · Delayed Price · Currency is SEK 11.52
-0.12 (-1.03%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 12.10 | 12.30 | 11.12 | 11.12 | 11.12 | -5.76% | 40,085 |
| Jun 23, 2025 | 12.84 | 12.84 | 11.80 | 11.80 | 11.80 | -8.10% | 1,390 |
| Jun 19, 2025 | 12.66 | 13.30 | 12.50 | 12.84 | 12.84 | 2.72% | 5,569 |
| Jun 18, 2025 | 12.00 | 12.98 | 12.00 | 12.50 | 12.50 | 17.26% | 169,157 |
| Jun 17, 2025 | 11.16 | 11.28 | 10.66 | 10.66 | 10.66 | -4.14% | 6,486 |
| Jun 16, 2025 | 9.62 | 11.40 | 9.45 | 11.12 | 11.12 | 22.47% | 64,090 |
| Jun 13, 2025 | 8.98 | 9.70 | 8.98 | 9.08 | 9.08 | 9.40% | 6,575 |
| Jun 12, 2025 | 9.00 | 9.01 | 8.00 | 8.30 | 8.30 | -5.79% | 18,342 |
| Jun 11, 2025 | 8.85 | 8.93 | 8.50 | 8.81 | 8.81 | -0.45% | 10,571 |
| Jun 10, 2025 | 9.08 | 9.42 | 8.85 | 8.85 | 8.85 | -2.43% | 3,507 |
| Jun 9, 2025 | 9.62 | 9.63 | 9.07 | 9.07 | 9.07 | -2.37% | 978 |
| Jun 5, 2025 | 9.56 | 9.88 | 9.29 | 9.29 | 9.29 | -2.72% | 19,106 |
| Jun 4, 2025 | 9.85 | 9.85 | 9.55 | 9.55 | 9.55 | -2.45% | 6,082 |
| Jun 3, 2025 | 9.72 | 9.80 | 9.66 | 9.79 | 9.79 | 0.72% | 14,635 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.67 | 9.72 | 9.72 | -2.61% | 14,894 |
| May 30, 2025 | 10.10 | 10.32 | 9.79 | 9.98 | 9.98 | -1.38% | 49,279 |
| May 28, 2025 | 10.48 | 10.48 | 10.02 | 10.12 | 10.12 | -4.17% | 19,233 |
| May 27, 2025 | 11.40 | 11.40 | 10.56 | 10.56 | 10.56 | -3.83% | 8,086 |
| May 26, 2025 | 10.78 | 11.04 | 10.78 | 10.98 | 10.98 | -0.54% | 1,223 |
| May 23, 2025 | 10.96 | 11.50 | 10.96 | 11.04 | 11.04 | -14.29% | 4,437 |
| May 22, 2025 | 11.18 | 12.88 | 10.48 | 12.88 | 12.88 | 3.37% | 12,305 |
| May 21, 2025 | 10.10 | 12.46 | 10.10 | 12.46 | 12.46 | 21.68% | 8,419 |
| May 20, 2025 | 10.16 | 10.88 | 10.16 | 10.24 | 10.24 | 1.39% | 8,772 |