Nanologica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.40	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	0.41	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	0.40	-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	0.41	-	32,313
Feb 16, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	9,050
Feb 13, 2026	0.41	0.41	0.40	0.41	0.41	-0.25%	13,866
Feb 12, 2026	0.40	0.41	0.40	0.41	0.41	-0.49%	2,461
Feb 11, 2026	0.41	0.41	0.40	0.41	0.41	0.74%	74,586
Feb 10, 2026	0.40	0.42	0.40	0.41	0.41	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	0.41	2.77%	22,147
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-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	0.40	-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	0.57	-5.33%	93,778
Jan 27, 2026	0.57	0.60	0.56	0.60	0.60	7.53%	108,880
Jan 26, 2026	0.59	0.59	0.55	0.56	0.56	-4.78%	219,284
Jan 23, 2026	0.62	0.64	0.58	0.59	0.59	-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	0.65	-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
Jan 16, 2026	0.65	0.67	0.61	0.64	0.64	-1.85%	217,365
Jan 15, 2026	0.60	0.68	0.60	0.65	0.65	-1.82%	318,794
Jan 14, 2026	0.69	0.71	0.60	0.66	0.66	-6.78%	331,994
Jan 13, 2026	0.68	0.76	0.68	0.71	0.71	1.14%	308,532
Jan 12, 2026	0.71	0.82	0.70	0.70	0.70	-3.31%	203,710
Jan 9, 2026	0.75	0.75	0.71	0.72	0.72	-2.43%	181,289
Jan 8, 2026	0.73	0.74	0.70	0.74	0.74	1.64%	90,733
Jan 7, 2026	0.75	0.75	0.71	0.73	0.73	-1.88%	86,194
Jan 5, 2026	0.73	0.79	0.71	0.74	0.74	-0.80%	225,662
Jan 2, 2026	0.76	0.79	0.74	0.75	0.75	-3.85%	130,084
Dec 30, 2025	0.74	0.84	0.74	0.78	0.78	0.78%	344,821
Dec 29, 2025	0.71	0.78	0.70	0.77	0.77	9.63%	1,261,412
Dec 23, 2025	0.69	0.72	0.68	0.71	0.71	0.86%	176,692
Dec 22, 2025	0.70	0.72	0.67	0.70	0.70	-2.51%	49,802
Dec 19, 2025	0.70	0.73	0.69	0.72	0.72	1.70%	42,574
Dec 18, 2025	0.73	0.73	0.69	0.71	0.71	-3.29%	87,603
Dec 17, 2025	0.71	0.73	0.71	0.73	0.73	-2.14%	21,604