Nanologica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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