Nanologica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.54	0.55	0.53	0.54	0.54	-1.47%	404,381
Jun 23, 2026	0.56	0.56	0.52	0.55	0.55	-2.15%	692,836
Jun 22, 2026	0.57	0.59	0.55	0.56	0.56	-2.45%	610,443
Jun 18, 2026	0.57	0.58	0.55	0.57	0.57	-1.38%	357,985
Jun 17, 2026	0.58	0.58	0.56	0.58	0.58	0.69%	616,037
Jun 16, 2026	0.60	0.61	0.57	0.58	0.58	-3.68%	695,465
Jun 15, 2026	0.58	0.63	0.56	0.60	0.60	8.33%	2,386,960
Jun 12, 2026	0.56	0.61	0.55	0.55	0.55	-4.17%	1,187,958
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