Nanologica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.69	0.69	0.62	0.62	-	-11.24%	15,472
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
Dec 16, 2025	0.71	0.77	0.70	0.75	0.75	-1.32%	48,265
Dec 15, 2025	0.71	0.76	0.69	0.76	0.76	5.00%	947,357
Dec 12, 2025	0.74	0.78	0.68	0.72	0.72	-2.17%	591,456
Dec 11, 2025	0.79	0.84	0.71	0.74	0.74	0.55%	360,458
Dec 10, 2025	0.77	0.90	0.73	0.73	0.73	-5.67%	158,888
Dec 9, 2025	0.74	0.78	0.70	0.78	0.78	4.30%	164,460
Dec 8, 2025	0.82	0.89	0.72	0.74	0.74	-12.47%	350,763
Dec 5, 2025	0.85	0.86	0.80	0.85	0.85	-5.35%	178,102
Dec 4, 2025	0.88	0.90	0.84	0.90	0.90	-0.22%	47,614
Dec 3, 2025	0.93	0.93	0.87	0.90	0.90	-3.23%	59,565
Dec 2, 2025	0.88	0.93	0.87	0.93	0.93	1.75%	73,011
Dec 1, 2025	0.92	0.92	0.86	0.91	0.91	-1.08%	54,223
Nov 28, 2025	0.97	1.00	0.92	0.92	0.92	1.32%	103,046
Nov 27, 2025	0.94	1.03	0.91	0.91	0.91	-8.80%	102,740
Nov 26, 2025	1.05	1.16	0.94	1.00	1.00	-	68,851
Nov 25, 2025	0.91	1.06	0.91	1.00	1.00	2.46%	33,779
Nov 24, 2025	0.91	1.00	0.91	0.98	0.98	3.39%	97,251
Nov 21, 2025	0.99	1.04	0.94	0.94	0.94	-7.00%	70,977
Nov 20, 2025	1.03	1.05	0.98	1.02	1.02	-1.93%	164,950
Nov 19, 2025	1.08	1.09	1.04	1.04	1.04	-3.72%	70,239
Nov 18, 2025	1.07	1.11	1.04	1.08	1.08	-2.71%	58,820
Nov 17, 2025	1.11	1.22	1.06	1.11	1.11	-5.15%	172,946
Nov 14, 2025	1.11	1.18	1.07	1.17	1.17	3.10%	37,213
Nov 13, 2025	1.14	1.24	1.13	1.13	1.13	-1.74%	149,180
Nov 12, 2025	1.18	1.25	1.13	1.15	1.15	-3.77%	175,137
Nov 11, 2025	1.22	1.23	1.17	1.20	1.20	-3.63%	136,618
Nov 10, 2025	1.24	1.26	1.20	1.24	1.24	-1.20%	16,783
Nov 7, 2025	1.24	1.30	1.24	1.26	1.26	3.29%	128,775
Nov 6, 2025	1.35	1.35	1.21	1.22	1.22	-4.33%	63,960
Nov 5, 2025	1.30	1.30	1.23	1.27	1.27	-1.93%	91,540