Nowonomics AB (publ) (NGM:NOWO)
Sweden
· Delayed Price · Currency is SEK 5.40
+0.15 (2.86%)
At close: Mar 6, 2026
Nowonomics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 840 |
| Mar 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 100 |
| Mar 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2,784 |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 2,074 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,110 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 82 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 2,487 |
| Feb 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 8 |
| Feb 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 514 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | 3,383 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 3,128 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 5,257 |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| Feb 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.56% | 1,860 |
| Feb 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 202 |
| Feb 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 6,894 |
| Feb 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 3,525 |
| Feb 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 8,178 |
| Feb 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 4,710 |
| Feb 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 1,229 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 1,162 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 5,923 |
| Feb 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 22,052 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,004 |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,795 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 21 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 16,033 |
| Jan 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 1,243 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 984 |
| Jan 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 432 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 148 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | 2,125 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,100 |
| Jan 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 4,567 |
| Jan 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 1,338 |
| Jan 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 1,334 |
| Jan 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 5,351 |
| Jan 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 15,807 |
| Jan 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 244 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 95 |
| Jan 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 184 |
| Jan 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 523 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 338 |
| Dec 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,976 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 967 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 1,938 |
| Dec 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 5,821 |
| Dec 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -11.48% | 30,267 |
| Dec 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 178 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 4,000 |
| Dec 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | 5,419 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 19,171 |
| Dec 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 11.71% | 39,355 |
| Dec 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 10,288 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 2,519 |
| Dec 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | 55,920 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | 1,379 |
| 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 |