Nowonomics AB (publ) (NGM:NOWO)
Sweden
· Delayed Price · Currency is SEK 5.55
0.00 (0.00%)
At close: Dec 5, 2025
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 66 |
| Dec 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 25 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 6,497 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 237 |
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 3,271 |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 4,780 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 436 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,245 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | 1,014 |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 75 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 10,446 |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | 12,589 |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 4,200 |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 15,664 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 357 |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 4,070 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.87% | 3,178 |
| Nov 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | 2,202 |
| Nov 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 1,330 |
| Nov 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 544 |
| Nov 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 588 |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 782 |
| Oct 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 3,627 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 885 |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 7,148 |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | 984 |
| Oct 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 955 |
| Oct 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6.16% | 4,553 |
| Oct 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 11,229 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -8.54% | 4,484 |
| Oct 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 302 |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 4,218 |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 33,098 |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 3,811 |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 101 |
| Oct 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | 4,017 |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 8.57% | 13,533 |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 19.66% | 20,123 |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 32.35% | 26,573 |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | 11,435 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.93% | 4,610 |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | 3,296 |
| Oct 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 50 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 5,274 |
| Oct 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 3,771 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 4,863 |
| Sep 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.71% | 2,140 |
| Sep 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | 1,761 |
| Sep 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -9.63% | 39,461 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.24% | 14,284 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1,799 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -11.76% | 15,456 |
| Sep 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 89 |
| Sep 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 2,323 |
| Sep 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 29 |
| Sep 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 1,733 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 6,124 |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 12.90% | 76,027 |
| Sep 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.82% | 35,303 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -22.29% | 39,084 |
| Sep 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 842 |
| Sep 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 3,557 |
| Sep 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 1,306 |
| Sep 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 1,769 |
| Sep 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 1,385 |
| Sep 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4,834 |
| Sep 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 2,169 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 466 |
| Aug 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 7,387 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,594 |
| Aug 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 4,508 |
| Aug 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 1,297 |
| Aug 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | 7,785 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -12.69% | 9,826 |
| Aug 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 10,774 |
| Aug 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6.45% | 11,779 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 12.73% | 21,627 |
| Aug 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 5,457 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 3,769 |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 8,990 |
| Aug 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 17,374 |
| Aug 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 9,407 |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.53% | 39,098 |
| Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 1,692 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.71% | 8,656 |
| Aug 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 3,676 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 1,396 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 1,656 |
| Jul 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 4,367 |
| Jul 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 19,736 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 11,406 |
| Jul 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 10,058 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 10,045 |
| Jul 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | 597 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 5,148 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 10,032 |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | 2,107 |