Nanologica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.37	0.37	0.35	0.35	0.35	-5.15%	501,986
Mar 26, 2026	0.35	0.39	0.34	0.37	0.37	5.43%	259,147
Mar 25, 2026	0.40	0.40	0.35	0.35	0.35	-13.15%	507,954
Mar 24, 2026	0.41	0.42	0.40	0.40	0.40	-0.74%	105,719
Mar 23, 2026	0.41	0.45	0.41	0.41	0.41	-0.73%	395,372
Mar 20, 2026	0.41	0.41	0.40	0.41	0.41	2.00%	108,785
Mar 19, 2026	0.40	0.41	0.40	0.40	0.40	-	69,510
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	93,034
Mar 17, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	105,663
Mar 16, 2026	0.40	0.42	0.40	0.40	0.40	-3.37%	280,606
Mar 13, 2026	0.41	0.51	0.40	0.42	0.42	1.22%	1,137,739
Mar 12, 2026	0.38	0.43	0.38	0.41	0.41	7.61%	220,780
Mar 11, 2026	0.43	0.44	0.38	0.38	0.38	-7.30%	152,128
Mar 10, 2026	0.40	0.43	0.39	0.41	0.41	7.03%	171,594
Mar 9, 2026	0.39	0.40	0.38	0.38	0.38	-4.00%	24,784
Mar 6, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	64,517
Mar 5, 2026	0.40	0.41	0.39	0.41	0.40	1.50%	48,338
Mar 4, 2026	0.40	0.40	0.39	0.40	0.40	2.05%	34,966
Mar 3, 2026	0.40	0.40	0.39	0.39	0.39	0.26%	97,940
Mar 2, 2026	0.40	0.40	0.38	0.39	0.39	1.83%	104,261
Feb 27, 2026	0.38	0.40	0.38	0.38	0.38	-3.28%	38,689
Feb 26, 2026	0.41	0.41	0.38	0.40	0.39	7.03%	52,357
Feb 25, 2026	0.41	0.41	0.37	0.37	0.37	-8.87%	83,338
Feb 24, 2026	0.42	0.42	0.40	0.41	0.40	1.50%	12,167
Feb 23, 2026	0.40	0.42	0.39	0.40	0.40	-	130,535
Feb 20, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	47,444
Feb 19, 2026	0.41	0.41	0.40	0.40	0.39	-2.69%	58,509
Feb 18, 2026	0.41	0.41	0.40	0.41	0.41	0.74%	83,400
Feb 17, 2026	0.40	0.41	0.40	0.41	0.40	-	32,313
Feb 16, 2026	0.40	0.41	0.40	0.41	0.40	0.25%	9,050
Feb 13, 2026	0.41	0.41	0.40	0.41	0.40	-0.25%	13,866
Feb 12, 2026	0.40	0.41	0.40	0.41	0.40	-0.49%	2,461
Feb 11, 2026	0.41	0.41	0.40	0.41	0.40	0.74%	74,586
Feb 10, 2026	0.40	0.42	0.40	0.41	0.40	1.25%	92,590
Feb 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.96%	119,129
Feb 6, 2026	0.40	0.41	0.40	0.41	0.40	2.77%	22,147
Feb 5, 2026	0.40	0.40	0.40	0.40	0.39	-1.24%	68,484
Feb 4, 2026	0.40	0.42	0.40	0.40	0.40	-	87,817
Feb 3, 2026	0.41	0.41	0.39	0.40	0.40	1.52%	125,426
Feb 2, 2026	0.41	0.42	0.39	0.40	0.39	-3.18%	207,423
Jan 30, 2026	0.49	0.49	0.38	0.41	0.41	-26.96%	2,104,729
Jan 29, 2026	0.57	0.58	0.54	0.56	0.56	-1.41%	22,989
Jan 28, 2026	0.60	0.61	0.56	0.57	0.56	-5.33%	93,778
Jan 27, 2026	0.57	0.60	0.56	0.60	0.59	7.53%	108,880
Jan 26, 2026	0.59	0.59	0.55	0.56	0.55	-4.78%	219,284
Jan 23, 2026	0.62	0.64	0.58	0.59	0.58	-6.09%	267,201
Jan 22, 2026	0.68	0.68	0.56	0.62	0.62	-3.41%	114,306
Jan 21, 2026	0.69	0.69	0.62	0.65	0.64	-6.92%	22,538
Jan 20, 2026	0.63	0.70	0.59	0.69	0.69	9.81%	73,915
Jan 19, 2026	0.61	0.66	0.61	0.63	0.63	-0.63%	30,388