Nanoform Finland Oyj (STO:NANOFS)
Sweden · Delayed Price · Currency is SEK 9.25
-0.40 (-4.15%)
At close: May 22, 2026
STO:NANOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.42 | 9.71 | 9.25 | 9.25 | 9.25 | -4.15% | 17,120 |
| May 21, 2026 | 8.55 | 9.67 | 8.42 | 9.65 | 9.65 | 13.66% | 53,979 |
| May 20, 2026 | 9.02 | 9.02 | 8.28 | 8.49 | 8.49 | -5.56% | 183,322 |
| May 19, 2026 | 11.04 | 11.04 | 8.59 | 8.99 | 8.99 | -8.64% | 62,342 |
| May 18, 2026 | 10.10 | 10.24 | 9.84 | 9.84 | 9.84 | 2.50% | 36,334 |
| May 15, 2026 | 8.95 | 10.46 | 8.95 | 9.60 | 9.60 | 5.96% | 36,362 |
| May 13, 2026 | 10.56 | 10.68 | 8.59 | 9.06 | 9.06 | -12.55% | 74,900 |
| May 12, 2026 | 9.50 | 12.00 | 9.49 | 10.36 | 10.36 | 25.88% | 258,827 |
| May 11, 2026 | 7.00 | 8.26 | 6.93 | 8.23 | 8.23 | 24.32% | 103,137 |
| May 8, 2026 | 6.22 | 6.98 | 6.22 | 6.62 | 6.62 | 6.26% | 19,891 |
| May 7, 2026 | 5.75 | 6.47 | 5.75 | 6.23 | 6.23 | 17.99% | 40,419 |
| May 6, 2026 | 5.10 | 5.28 | 5.07 | 5.28 | 5.28 | 3.53% | 26,065 |
| May 5, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -1.35% | 1,244 |
| May 4, 2026 | 5.39 | 5.39 | 5.15 | 5.17 | 5.17 | 3.61% | 33,669 |
| Apr 30, 2026 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | -4.04% | 5,578 |
| Apr 29, 2026 | 5.21 | 5.23 | 5.10 | 5.20 | 5.20 | -0.38% | 6,044 |
| Apr 28, 2026 | 5.23 | 5.23 | 5.12 | 5.22 | 5.22 | - | 29,626 |
| Apr 27, 2026 | 5.38 | 5.38 | 5.19 | 5.22 | 5.22 | -4.92% | 1,922 |
| Apr 24, 2026 | 5.58 | 5.58 | 5.29 | 5.49 | 5.49 | -0.90% | 4,903 |
| Apr 23, 2026 | 5.31 | 5.59 | 5.29 | 5.54 | 5.54 | 2.40% | 10,116 |
| Apr 22, 2026 | 5.86 | 5.86 | 5.27 | 5.41 | 5.41 | -3.39% | 59,275 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.47 | 5.60 | 5.60 | -5.08% | 38,279 |
| Apr 20, 2026 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | -3.28% | 14,331 |
| Apr 17, 2026 | 6.36 | 6.77 | 6.10 | 6.10 | 6.10 | -4.24% | 76,429 |
| Apr 16, 2026 | 6.38 | 6.45 | 6.33 | 6.37 | 6.37 | 1.59% | 9,913 |
| Apr 15, 2026 | 6.26 | 6.34 | 6.18 | 6.27 | 6.27 | 0.64% | 19,317 |
| Apr 14, 2026 | 6.44 | 6.50 | 6.13 | 6.23 | 6.23 | 2.81% | 19,555 |
| Apr 13, 2026 | 6.09 | 6.50 | 5.53 | 6.06 | 6.06 | -0.49% | 38,784 |
| Apr 10, 2026 | 4.50 | 6.75 | 4.50 | 6.09 | 6.09 | 35.33% | 39,790 |
| Apr 9, 2026 | 4.50 | 4.90 | 4.50 | 4.50 | 4.50 | -6.35% | 8,388 |
| Apr 8, 2026 | 4.50 | 4.93 | 4.50 | 4.81 | 4.81 | 2.23% | 96,661 |
| Apr 7, 2026 | 4.59 | 5.01 | 4.59 | 4.70 | 4.70 | 2.73% | 33,409 |
| Apr 2, 2026 | 4.71 | 4.71 | 4.50 | 4.58 | 4.58 | -1.72% | 24,355 |
| Apr 1, 2026 | 5.27 | 5.51 | 4.66 | 4.66 | 4.66 | -11.16% | 138,159 |
| Mar 31, 2026 | 6.29 | 6.29 | 4.15 | 5.24 | 5.24 | -19.14% | 245,475 |
| Mar 30, 2026 | 6.40 | 6.60 | 6.32 | 6.48 | 6.48 | 1.25% | 4,902 |
| Mar 27, 2026 | 6.53 | 6.53 | 6.39 | 6.40 | 6.40 | -1.54% | 9,554 |
| Mar 26, 2026 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -1.81% | 10,485 |
| Mar 25, 2026 | 6.75 | 6.75 | 6.59 | 6.62 | 6.62 | -0.15% | 10,525 |
| Mar 24, 2026 | 7.05 | 7.05 | 6.63 | 6.63 | 6.63 | -4.19% | 21,338 |
| Mar 23, 2026 | 7.27 | 7.27 | 6.82 | 6.92 | 6.92 | -3.89% | 11,616 |
| Mar 20, 2026 | 6.95 | 7.33 | 6.95 | 7.20 | 7.20 | 2.42% | 9,414 |
| Mar 19, 2026 | 7.13 | 7.30 | 7.03 | 7.03 | 7.03 | -1.40% | 3,266 |
| Mar 18, 2026 | 6.82 | 7.15 | 6.72 | 7.13 | 7.13 | 8.03% | 5,221 |
| Mar 17, 2026 | 6.96 | 6.96 | 6.43 | 6.60 | 6.60 | -7.69% | 153,853 |
| Mar 16, 2026 | 6.59 | 7.15 | 6.59 | 7.15 | 7.15 | 6.56% | 287,042 |
| Mar 13, 2026 | 6.81 | 6.81 | 6.67 | 6.71 | 6.71 | -1.47% | 39,611 |
| Mar 12, 2026 | 7.00 | 7.00 | 6.66 | 6.81 | 6.81 | -1.34% | 95,320 |
| Mar 11, 2026 | 7.21 | 7.21 | 6.79 | 6.90 | 6.90 | -2.92% | 80,814 |
| Mar 10, 2026 | 7.27 | 7.30 | 7.11 | 7.11 | 7.11 | -3.27% | 40,337 |