Nanexa AB (publ) (STO:NANEXA)
Sweden
· Delayed Price · Currency is SEK 3.790
-0.155 (-3.93%)
Mar 9, 2026, 5:24 PM CET
Nanexa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.80 | 3.88 | 3.73 | 3.74 | - | -5.20% | 414,382 |
| Mar 6, 2026 | 3.98 | 4.00 | 3.88 | 3.95 | 3.95 | -1.38% | 268,299 |
| Mar 5, 2026 | 4.01 | 4.02 | 3.92 | 4.00 | 4.00 | -0.25% | 299,953 |
| Mar 4, 2026 | 3.77 | 4.01 | 3.68 | 4.01 | 4.01 | 5.94% | 631,154 |
| Mar 3, 2026 | 3.83 | 3.83 | 3.57 | 3.79 | 3.79 | -0.66% | 915,252 |
| Mar 2, 2026 | 3.95 | 3.95 | 3.67 | 3.81 | 3.81 | -4.39% | 774,938 |
| Feb 27, 2026 | 4.01 | 4.08 | 3.96 | 3.99 | 3.99 | -0.50% | 331,740 |
| Feb 26, 2026 | 3.98 | 4.03 | 3.94 | 4.01 | 4.01 | 0.75% | 254,615 |
| Feb 25, 2026 | 4.01 | 4.03 | 3.91 | 3.98 | 3.98 | -0.62% | 288,946 |
| Feb 24, 2026 | 3.99 | 4.13 | 3.90 | 4.00 | 4.00 | 0.13% | 881,250 |
| Feb 23, 2026 | 3.85 | 4.00 | 3.75 | 4.00 | 4.00 | 3.90% | 787,671 |
| Feb 20, 2026 | 3.74 | 3.95 | 3.62 | 3.85 | 3.85 | 2.95% | 960,839 |
| Feb 19, 2026 | 3.79 | 4.00 | 3.68 | 3.74 | 3.74 | 3.75% | 1,848,678 |
| Feb 18, 2026 | 3.59 | 3.70 | 3.41 | 3.60 | 3.60 | 0.84% | 425,719 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.50 | 3.57 | 3.57 | -2.19% | 492,943 |
| Feb 16, 2026 | 3.70 | 3.70 | 3.61 | 3.65 | 3.65 | -1.08% | 190,957 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.60 | 3.69 | 3.69 | 0.27% | 362,901 |
| Feb 12, 2026 | 3.71 | 3.79 | 3.60 | 3.68 | 3.68 | 0.82% | 281,134 |
| Feb 11, 2026 | 3.72 | 3.80 | 3.65 | 3.65 | 3.65 | -2.01% | 474,796 |
| Feb 10, 2026 | 3.68 | 3.93 | 3.60 | 3.73 | 3.73 | 1.92% | 915,636 |
| Feb 9, 2026 | 3.71 | 3.90 | 3.63 | 3.66 | 3.66 | -2.14% | 623,629 |
| Feb 6, 2026 | 3.71 | 3.75 | 3.61 | 3.74 | 3.74 | 0.95% | 325,619 |
| Feb 5, 2026 | 3.69 | 3.77 | 3.60 | 3.70 | 3.70 | 0.14% | 729,087 |
| Feb 4, 2026 | 3.77 | 3.77 | 3.53 | 3.70 | 3.70 | -1.73% | 924,989 |
| Feb 3, 2026 | 3.75 | 3.78 | 3.59 | 3.76 | 3.76 | -0.53% | 303,862 |
| Feb 2, 2026 | 3.65 | 3.79 | 3.40 | 3.78 | 3.78 | 3.42% | 355,690 |
| Jan 30, 2026 | 3.61 | 3.83 | 3.50 | 3.66 | 3.66 | 0.97% | 514,130 |
| Jan 29, 2026 | 3.79 | 3.82 | 3.61 | 3.62 | 3.62 | -5.24% | 420,202 |
| Jan 28, 2026 | 3.91 | 3.91 | 3.70 | 3.82 | 3.82 | -0.13% | 899,497 |
| Jan 27, 2026 | 4.20 | 4.29 | 3.63 | 3.83 | 3.83 | - | 2,361,294 |
| Jan 26, 2026 | 3.79 | 3.91 | 3.71 | 3.83 | 3.83 | 0.66% | 430,776 |
| Jan 23, 2026 | 3.60 | 3.91 | 3.55 | 3.80 | 3.80 | 4.68% | 983,596 |
| Jan 22, 2026 | 3.47 | 3.77 | 3.41 | 3.63 | 3.63 | 5.37% | 961,721 |
| Jan 21, 2026 | 3.46 | 3.50 | 3.29 | 3.45 | 3.45 | -0.14% | 749,107 |
| Jan 20, 2026 | 3.33 | 3.55 | 3.26 | 3.45 | 3.45 | 2.68% | 678,418 |
| Jan 19, 2026 | 3.38 | 3.45 | 3.22 | 3.36 | 3.36 | -0.59% | 1,042,035 |
| Jan 16, 2026 | 3.54 | 3.59 | 3.24 | 3.38 | 3.38 | -4.38% | 2,107,507 |
| Jan 15, 2026 | 3.80 | 3.83 | 3.45 | 3.54 | 3.54 | -7.70% | 1,340,007 |
| Jan 14, 2026 | 3.92 | 3.93 | 3.65 | 3.83 | 3.83 | -2.17% | 2,499,816 |
| Jan 13, 2026 | 4.02 | 4.17 | 3.81 | 3.92 | 3.92 | -2.37% | 765,440 |
| Jan 12, 2026 | 4.07 | 4.29 | 3.90 | 4.01 | 4.01 | -1.23% | 901,331 |
| Jan 9, 2026 | 4.07 | 4.42 | 3.92 | 4.06 | 4.06 | 0.50% | 2,033,296 |
| Jan 8, 2026 | 3.76 | 4.10 | 3.62 | 4.04 | 4.04 | 7.73% | 1,101,616 |
| Jan 7, 2026 | 3.61 | 3.99 | 3.58 | 3.75 | 3.75 | 3.31% | 1,373,078 |
| Jan 5, 2026 | 3.98 | 3.98 | 3.49 | 3.63 | 3.63 | -9.81% | 2,510,660 |
| Jan 2, 2026 | 4.45 | 4.45 | 3.90 | 4.03 | 4.03 | -9.55% | 2,791,512 |
| Dec 30, 2025 | 4.92 | 5.00 | 4.45 | 4.45 | 4.45 | -9.55% | 2,877,729 |
| Dec 29, 2025 | 4.31 | 4.98 | 4.31 | 4.92 | 4.92 | 17.00% | 3,594,582 |
| Dec 23, 2025 | 3.79 | 4.22 | 3.79 | 4.21 | 4.21 | 11.98% | 2,703,349 |
| Dec 22, 2025 | 3.41 | 3.85 | 3.31 | 3.76 | 3.76 | 10.60% | 2,364,020 |
| Dec 19, 2025 | 3.07 | 3.40 | 3.07 | 3.40 | 3.40 | 12.05% | 1,730,729 |
| Dec 18, 2025 | 2.97 | 3.17 | 2.97 | 3.03 | 3.03 | 2.36% | 1,239,878 |
| Dec 17, 2025 | 3.10 | 3.19 | 2.90 | 2.96 | 2.96 | -2.95% | 1,563,300 |
| Dec 16, 2025 | 3.39 | 3.39 | 2.91 | 3.05 | 3.05 | -9.50% | 5,016,616 |
| Dec 15, 2025 | 3.09 | 3.41 | 3.07 | 3.37 | 3.37 | 10.31% | 3,595,483 |
| Dec 12, 2025 | 2.56 | 3.14 | 2.55 | 3.06 | 3.06 | 19.80% | 6,045,123 |
| Dec 11, 2025 | 2.53 | 2.80 | 2.09 | 2.55 | 2.55 | 41.20% | 12,842,323 |
| Dec 10, 2025 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 1.35% | 223,876 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | -1.22% | 330,516 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.71 | 1.80 | 1.80 | -3.63% | 320,734 |
| Dec 5, 2025 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 2.74% | 215,395 |
| Dec 4, 2025 | 1.78 | 1.91 | 1.78 | 1.82 | 1.82 | -0.22% | 298,531 |
| Dec 3, 2025 | 1.75 | 1.83 | 1.64 | 1.83 | 1.83 | 5.55% | 255,770 |
| Dec 2, 2025 | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | 0.23% | 153,990 |
| Dec 1, 2025 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | 0.47% | 151,742 |
| Nov 28, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -0.12% | 113,712 |
| Nov 27, 2025 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | - | 77,691 |
| Nov 26, 2025 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 278,371 |
| Nov 25, 2025 | 1.75 | 1.79 | 1.66 | 1.71 | 1.71 | -2.29% | 177,365 |
| Nov 24, 2025 | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | 4.79% | 126,550 |
| Nov 21, 2025 | 1.65 | 1.71 | 1.64 | 1.67 | 1.67 | -1.18% | 219,813 |
| Nov 20, 2025 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | -0.82% | 242,561 |
| Nov 19, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 2.40% | 176,481 |
| Nov 18, 2025 | 1.88 | 1.88 | 1.66 | 1.66 | 1.66 | -9.57% | 270,907 |
| Nov 17, 2025 | 1.69 | 1.84 | 1.62 | 1.84 | 1.84 | 8.88% | 295,371 |
| Nov 14, 2025 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -4.84% | 178,961 |
| Nov 13, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -1.44% | 230,241 |
| Nov 12, 2025 | 1.64 | 1.92 | 1.61 | 1.80 | 1.80 | 9.34% | 635,246 |
| Nov 11, 2025 | 1.63 | 1.65 | 1.57 | 1.65 | 1.65 | 0.37% | 446,738 |
| Nov 10, 2025 | 1.65 | 1.82 | 1.62 | 1.64 | 1.64 | 1.99% | 711,647 |
| Nov 7, 2025 | 1.71 | 1.91 | 1.46 | 1.61 | 1.61 | -5.41% | 1,092,103 |
| Nov 6, 2025 | 1.67 | 1.89 | 1.40 | 1.70 | 1.70 | 1.55% | 3,049,968 |
| Nov 5, 2025 | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -5.20% | 252,854 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.73 | 1.77 | 1.77 | -2.32% | 250,970 |
| Nov 3, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -3.21% | 140,304 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.80 | 1.87 | 1.87 | -1.79% | 86,040 |
| Oct 30, 2025 | 1.87 | 1.90 | 1.82 | 1.90 | 1.90 | 0.42% | 204,051 |
| Oct 29, 2025 | 1.92 | 1.97 | 1.87 | 1.90 | 1.90 | -2.57% | 221,131 |
| Oct 28, 2025 | 2.06 | 2.06 | 1.86 | 1.95 | 1.95 | -4.14% | 404,841 |
| Oct 27, 2025 | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 107,632 |
| Oct 24, 2025 | 1.84 | 2.06 | 1.81 | 2.05 | 2.05 | 10.81% | 292,281 |
| Oct 23, 2025 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -2.63% | 180,316 |
| Oct 22, 2025 | 1.91 | 1.93 | 1.87 | 1.90 | 1.90 | -1.76% | 212,069 |
| Oct 21, 2025 | 1.90 | 1.96 | 1.86 | 1.93 | 1.93 | 1.90% | 126,061 |
| Oct 20, 2025 | 1.95 | 1.95 | 1.86 | 1.90 | 1.90 | -2.67% | 318,557 |
| Oct 17, 2025 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | -1.81% | 197,616 |
| Oct 16, 2025 | 2.08 | 2.08 | 1.93 | 1.99 | 1.99 | -1.19% | 482,183 |
| Oct 15, 2025 | 2.07 | 2.09 | 2.00 | 2.01 | 2.01 | -2.43% | 449,190 |
| Oct 14, 2025 | 2.10 | 2.14 | 2.05 | 2.06 | 2.06 | -2.37% | 548,333 |
| Oct 13, 2025 | 2.14 | 2.18 | 2.08 | 2.11 | 2.11 | -0.94% | 333,431 |