Nanologica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.36	0.38	0.35	0.36	0.36	-1.91%	873,558
Sep 1, 2026	0.38	0.39	0.36	0.37	0.37	-2.92%	1,717,920
Aug 31, 2026	0.49	0.49	0.37	0.38	0.38	-23.06%	7,696,230
Aug 28, 2026	0.46	0.50	0.44	0.49	0.49	6.75%	1,152,275
Aug 27, 2026	0.41	0.46	0.41	0.46	0.46	14.46%	1,745,267
Aug 26, 2026	0.44	0.45	0.40	0.40	0.40	-8.86%	969,414
Aug 25, 2026	0.45	0.45	0.43	0.44	0.44	-1.35%	266,483
Aug 24, 2026	0.45	0.46	0.43	0.45	0.45	0.68%	262,625
Aug 21, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	354,165
Aug 20, 2026	0.46	0.46	0.44	0.45	0.45	-3.03%	552,516
Aug 19, 2026	0.45	0.47	0.44	0.46	0.46	1.32%	312,505
Aug 18, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	270,618
Aug 17, 2026	0.45	0.47	0.45	0.45	0.45	-3.43%	307,064
Aug 14, 2026	0.47	0.47	0.46	0.47	0.47	-0.43%	128,449
Aug 13, 2026	0.45	0.47	0.44	0.47	0.47	3.76%	482,223
Aug 12, 2026	0.46	0.46	0.44	0.45	0.45	-1.09%	377,307
Aug 11, 2026	0.45	0.46	0.44	0.46	0.46	0.88%	278,916
Aug 10, 2026	0.46	0.48	0.45	0.45	0.45	-1.52%	109,109
Aug 7, 2026	0.46	0.48	0.44	0.46	0.46	-0.65%	658,267
Aug 6, 2026	0.46	0.47	0.44	0.46	0.46	0.87%	115,017
Aug 5, 2026	0.46	0.46	0.44	0.46	0.46	0.88%	121,382
Aug 4, 2026	0.44	0.46	0.43	0.46	0.46	2.94%	529,143
Aug 3, 2026	0.44	0.46	0.43	0.44	0.44	-0.45%	135,120
Jul 31, 2026	0.45	0.47	0.43	0.44	0.44	-2.84%	316,999
Jul 30, 2026	0.45	0.46	0.43	0.46	0.46	0.44%	389,756
Jul 29, 2026	0.43	0.46	0.43	0.46	0.46	1.11%	265,708
Jul 28, 2026	0.45	0.45	0.44	0.45	0.45	-0.88%	247,368
Jul 27, 2026	0.43	0.46	0.43	0.45	0.45	3.42%	168,646
Jul 24, 2026	0.43	0.44	0.43	0.44	0.44	2.09%	212,922
Jul 23, 2026	0.43	0.44	0.42	0.43	0.43	-1.83%	390,772
Jul 22, 2026	0.44	0.45	0.43	0.44	0.44	-0.45%	879,654
Jul 21, 2026	0.44	0.46	0.44	0.44	0.44	-2.22%	314,032
Jul 20, 2026	0.44	0.47	0.43	0.45	0.45	1.58%	511,445
Jul 17, 2026	0.46	0.47	0.44	0.44	0.44	-3.90%	397,723
Jul 16, 2026	0.46	0.48	0.46	0.46	0.46	-3.76%	104,448
Jul 15, 2026	0.47	0.48	0.45	0.48	0.48	1.05%	494,622
Jul 14, 2026	0.44	0.47	0.44	0.47	0.47	5.10%	338,746
Jul 13, 2026	0.45	0.46	0.44	0.45	0.45	-2.80%	381,757
Jul 10, 2026	0.47	0.48	0.46	0.46	0.46	-1.28%	123,125
Jul 9, 2026	0.48	0.48	0.45	0.47	0.47	-1.88%	343,428
Jul 8, 2026	0.46	0.48	0.45	0.48	0.48	3.46%	585,356
Jul 7, 2026	0.48	0.48	0.46	0.46	0.46	-3.54%	258,880
Jul 6, 2026	0.50	0.50	0.48	0.48	0.48	-3.23%	223,911
Jul 3, 2026	0.48	0.50	0.46	0.50	0.50	3.12%	537,758
Jul 2, 2026	0.48	0.48	0.46	0.48	0.48	0.21%	745,554
Jul 1, 2026	0.49	0.49	0.46	0.48	0.48	-0.83%	307,873
Jun 30, 2026	0.50	0.52	0.48	0.48	0.48	-5.10%	1,384,081
Jun 29, 2026	0.50	0.53	0.50	0.51	0.51	3.24%	262,800
Jun 26, 2026	0.53	0.53	0.49	0.49	0.49	-2.37%	815,234
Jun 25, 2026	0.50	0.54	0.50	0.51	0.51	-5.95%	1,177,285