Nanologica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.56	0.60	0.55	0.58	0.58	1.41%	2,941,913
Jun 10, 2026	0.56	0.57	0.53	0.57	0.57	2.16%	944,060
Jun 9, 2026	0.51	0.59	0.50	0.56	0.56	9.45%	2,312,173
Jun 8, 2026	0.53	0.54	0.50	0.51	0.51	-4.15%	1,550,464
Jun 5, 2026	0.54	0.54	0.51	0.53	0.53	-	1,113,602
Jun 4, 2026	0.57	0.57	0.52	0.53	0.53	-3.64%	1,480,599
Jun 3, 2026	0.58	0.60	0.53	0.55	0.55	-4.51%	2,553,681
Jun 2, 2026	0.57	0.60	0.54	0.58	0.58	2.13%	2,156,138
Jun 1, 2026	0.65	0.65	0.53	0.56	0.56	-12.42%	5,638,812
May 29, 2026	0.68	0.69	0.63	0.64	0.64	-7.47%	3,800,382
May 28, 2026	0.71	0.74	0.67	0.70	0.70	-1.97%	2,757,811
May 27, 2026	0.71	0.76	0.67	0.71	0.71	1.43%	3,937,612
May 26, 2026	0.73	0.78	0.66	0.70	0.70	-4.37%	6,905,135
May 25, 2026	0.65	0.80	0.65	0.73	0.73	10.24%	8,775,229
May 22, 2026	0.77	0.82	0.63	0.66	0.66	-9.29%	15,630,550
May 21, 2026	0.66	0.86	0.66	0.73	0.73	12.62%	28,367,740
May 20, 2026	0.59	0.77	0.58	0.65	0.65	32.38%	28,416,880
May 19, 2026	0.50	0.51	0.47	0.49	0.49	-1.80%	2,172,809
May 18, 2026	0.49	0.51	0.47	0.50	0.50	2.04%	1,351,884
May 15, 2026	0.46	0.50	0.45	0.49	0.49	7.46%	1,179,050
May 13, 2026	0.46	0.47	0.45	0.46	0.46	-1.94%	811,984
May 12, 2026	0.47	0.49	0.45	0.47	0.47	-2.31%	2,000,845
May 11, 2026	0.47	0.50	0.47	0.48	0.48	-0.83%	1,207,158
May 8, 2026	0.51	0.52	0.48	0.48	0.48	-5.51%	1,850,060
May 7, 2026	0.56	0.56	0.49	0.51	0.51	-4.87%	3,568,916
May 6, 2026	0.49	0.57	0.48	0.53	0.53	8.76%	4,426,640
May 5, 2026	0.52	0.56	0.48	0.49	0.49	-4.47%	4,034,912
May 4, 2026	0.52	0.55	0.49	0.51	0.51	-3.75%	2,684,828
Apr 30, 2026	0.54	0.55	0.51	0.53	0.53	0.75%	1,176,415
Apr 29, 2026	0.52	0.59	0.48	0.53	0.53	1.53%	4,116,073
Apr 28, 2026	0.58	0.59	0.51	0.52	0.52	-10.31%	8,292,691
Apr 27, 2026	0.60	0.67	0.56	0.58	0.58	-3.64%	10,565,550
Apr 24, 2026	0.70	0.74	0.55	0.60	0.60	-2.89%	15,739,590
Apr 23, 2026	0.50	0.74	0.44	0.62	0.62	-62.87%	52,141,260
Apr 22, 2026	1.10	2.25	1.10	1.68	1.68	57.28%	17,416,420
Apr 21, 2026	0.78	1.11	0.78	1.07	1.07	36.54%	7,069,497
Apr 20, 2026	0.67	0.99	0.67	0.78	0.78	18.18%	4,533,885
Apr 17, 2026	0.41	0.99	0.41	0.66	0.66	68.37%	9,185,398
Apr 16, 2026	0.39	0.40	0.38	0.39	0.39	0.51%	111,155
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	39,231
Apr 14, 2026	0.38	0.39	0.37	0.39	0.39	2.37%	153,354
Apr 13, 2026	0.36	0.38	0.35	0.38	0.38	5.26%	29,181
Apr 10, 2026	0.37	0.38	0.35	0.36	0.36	-3.22%	164,632
Apr 9, 2026	0.36	0.39	0.36	0.37	0.37	-1.84%	93,444
Apr 8, 2026	0.38	0.41	0.33	0.38	0.38	1.33%	204,969
Apr 7, 2026	0.39	0.41	0.37	0.38	0.38	0.27%	170,481
Apr 2, 2026	0.39	0.40	0.37	0.37	0.37	-4.35%	80,948
Apr 1, 2026	0.39	0.40	0.37	0.39	0.39	0.51%	105,223
Mar 31, 2026	0.37	0.44	0.36	0.39	0.39	4.01%	476,379
Mar 30, 2026	0.36	0.38	0.35	0.37	0.37	6.86%	232,270