NanoCap Group AB (publ) (STO:NANOC.B)
Sweden
· Delayed Price · Currency is SEK 3.820
-0.390 (-9.26%)
At close: Mar 6, 2026
NanoCap Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.71 | 4.71 | 3.74 | 3.82 | 3.82 | -9.26% | 1,170 |
| Mar 5, 2026 | 4.02 | 4.35 | 3.81 | 4.21 | 4.21 | 3.19% | 10,242 |
| Mar 4, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | 3.03% | 320 |
| Mar 3, 2026 | 4.02 | 4.02 | 3.70 | 3.96 | 3.96 | -5.94% | 1,936 |
| Mar 2, 2026 | 4.06 | 4.21 | 4.06 | 4.21 | 4.21 | -0.24% | 630 |
| Feb 27, 2026 | 4.76 | 5.84 | 4.22 | 4.22 | 4.22 | -12.99% | 12,222 |
| Feb 26, 2026 | 6.04 | 6.04 | 4.67 | 4.85 | 4.85 | -12.77% | 35,526 |
| Feb 25, 2026 | 6.22 | 6.22 | 5.00 | 5.56 | 5.56 | 4.12% | 26,761 |
| Feb 24, 2026 | 6.08 | 6.40 | 5.32 | 5.34 | 5.34 | -12.17% | 61,580 |
| Feb 23, 2026 | 6.10 | 6.48 | 5.56 | 6.08 | 6.08 | -0.33% | 66,482 |
| Feb 20, 2026 | 6.46 | 6.66 | 6.00 | 6.10 | 6.10 | 10.11% | 104,668 |
| Feb 19, 2026 | 5.34 | 6.64 | 5.20 | 5.54 | 5.54 | 11.47% | 123,854 |
| Feb 18, 2026 | 4.16 | 5.22 | 4.02 | 4.97 | 4.97 | 18.62% | 43,473 |
| Feb 17, 2026 | 4.73 | 4.73 | 4.19 | 4.19 | 4.19 | 2.20% | 518 |
| Feb 16, 2026 | 3.87 | 4.10 | 3.87 | 4.10 | 4.10 | 0.24% | 5,364 |
| Feb 13, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.00% | 250 |
| Feb 12, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | -4.07% | 12,354 |
| Feb 11, 2026 | 4.31 | 4.40 | 3.43 | 4.18 | 4.18 | -0.24% | 15,353 |
| Feb 10, 2026 | 3.81 | 4.19 | 3.81 | 4.19 | 4.19 | 8.27% | 14,400 |
| Feb 9, 2026 | 3.37 | 3.97 | 3.37 | 3.87 | 3.87 | 12.83% | 6,468 |
| Feb 6, 2026 | 3.36 | 3.48 | 3.36 | 3.43 | 3.43 | -4.72% | 1,919 |
| Feb 5, 2026 | 3.36 | 3.60 | 3.36 | 3.60 | 3.60 | 6.82% | 597 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.33 | 3.37 | 3.37 | -9.41% | 2,082 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | 10 |
| Jan 30, 2026 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | 0.57% | 302 |
| Jan 29, 2026 | 3.41 | 3.68 | 3.41 | 3.48 | 3.48 | - | 4,535 |
| Jan 28, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 0.58% | 6,941 |
| Jan 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 1,565 |
| Jan 23, 2026 | 3.25 | 3.48 | 3.24 | 3.48 | 3.48 | 7.08% | 902 |
| Jan 22, 2026 | 3.48 | 3.48 | 3.25 | 3.25 | 3.25 | -6.88% | 2,961 |
| Jan 21, 2026 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 4.18% | 370 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 60 |
| Jan 19, 2026 | 3.31 | 3.39 | 3.26 | 3.39 | 3.39 | -2.31% | 1,186 |
| Jan 16, 2026 | 3.30 | 3.47 | 3.19 | 3.47 | 3.47 | -0.57% | 10,817 |
| Jan 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.79% | 1,432 |
| Jan 12, 2026 | 3.35 | 3.59 | 3.35 | 3.59 | 3.59 | -2.45% | 56 |
| Jan 9, 2026 | 3.52 | 3.69 | 3.52 | 3.68 | 3.68 | 4.25% | 260 |
| Jan 7, 2026 | 3.53 | 3.62 | 3.53 | 3.53 | 3.53 | -6.37% | 12,057 |
| Jan 2, 2026 | 3.77 | 3.77 | 3.60 | 3.77 | 3.77 | 0.27% | 2,574 |
| Dec 30, 2025 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 5.92% | 19,199 |
| Dec 29, 2025 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | -3.27% | 3,772 |
| Dec 22, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.82% | 60 |
| Dec 19, 2025 | 3.75 | 3.75 | 3.64 | 3.64 | 3.64 | -6.19% | 1,068 |
| Dec 18, 2025 | 3.88 | 3.99 | 3.61 | 3.88 | 3.88 | -3.00% | 17,737 |
| Dec 17, 2025 | 3.74 | 4.00 | 3.48 | 4.00 | 4.00 | 5.26% | 19,642 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.75 | 3.80 | 3.80 | -5.94% | 3,330 |
| Dec 15, 2025 | 3.73 | 4.04 | 3.73 | 4.04 | 4.04 | -1.22% | 763 |
| Dec 12, 2025 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 2.00% | 356 |
| Dec 11, 2025 | 3.85 | 4.01 | 3.85 | 4.01 | 4.01 | 4.16% | 11,602 |
| Dec 10, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 3.49% | 1,021,006 |
| Dec 9, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.27% | 240 |
| Dec 5, 2025 | 3.98 | 4.07 | 3.71 | 3.71 | 3.71 | - | 9,004 |
| Dec 4, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 100 |
| Dec 3, 2025 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | - | 3,676 |
| Dec 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -7.02% | 36 |
| Nov 28, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 5,057 |
| Nov 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 500 |
| Nov 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | 111 |
| Nov 25, 2025 | 3.67 | 3.97 | 3.67 | 3.97 | 3.97 | -0.50% | 3,985 |
| Nov 24, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | -0.25% | 10,000 |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 130 |
| Nov 19, 2025 | 3.80 | 3.99 | 3.80 | 3.97 | 3.97 | -0.75% | 1,463 |
| Nov 18, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 3.09% | 472 |
| Nov 17, 2025 | 4.14 | 4.14 | 3.80 | 3.88 | 3.88 | -6.73% | 1,172 |
| Nov 13, 2025 | 3.85 | 4.16 | 3.85 | 4.16 | 4.16 | 0.24% | 6,448 |
| Nov 12, 2025 | 3.99 | 4.15 | 3.98 | 4.15 | 4.15 | -0.95% | 1,905 |
| Nov 11, 2025 | 4.44 | 4.44 | 4.00 | 4.19 | 4.19 | 4.23% | 7,950 |
| Nov 10, 2025 | 4.12 | 4.52 | 4.02 | 4.02 | 4.02 | -10.86% | 4,496 |
| Nov 7, 2025 | 4.22 | 4.55 | 4.10 | 4.51 | 4.51 | -1.96% | 36,405 |
| Nov 5, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -5.74% | 190 |
| Nov 3, 2025 | 4.30 | 4.88 | 4.30 | 4.88 | 4.88 | -0.41% | 1,251 |
| Oct 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.04% | 500 |
| Oct 29, 2025 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 5.31% | 9 |
| Oct 28, 2025 | 5.10 | 5.10 | 4.62 | 4.90 | 4.90 | -12.50% | 11,852 |
| Oct 27, 2025 | 5.42 | 5.72 | 5.42 | 5.60 | 5.60 | 3.32% | 10,977 |
| Oct 24, 2025 | 4.75 | 5.42 | 4.75 | 5.42 | 5.42 | 13.87% | 1,987 |
| Oct 23, 2025 | 4.22 | 4.77 | 4.21 | 4.76 | 4.76 | 15.53% | 14,418 |
| Oct 22, 2025 | 4.06 | 4.77 | 4.02 | 4.12 | 4.12 | -6.15% | 3,167 |
| Oct 21, 2025 | 4.69 | 4.69 | 4.05 | 4.39 | 4.39 | 9.48% | 764 |
| Oct 20, 2025 | 4.77 | 4.77 | 4.01 | 4.01 | 4.01 | -19.15% | 11,238 |
| Oct 17, 2025 | 4.58 | 4.96 | 4.57 | 4.96 | 4.96 | 7.83% | 8,828 |
| Oct 16, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.22% | 2,708 |
| Oct 15, 2025 | 4.66 | 4.88 | 4.10 | 4.59 | 4.59 | -1.50% | 30,250 |
| Oct 14, 2025 | 4.66 | 4.70 | 4.65 | 4.66 | 4.66 | 0.43% | 17,877 |
| Oct 13, 2025 | 5.32 | 5.46 | 4.62 | 4.64 | 4.64 | -10.08% | 31,853 |
| Oct 10, 2025 | 5.34 | 5.36 | 5.00 | 5.16 | 5.16 | -5.15% | 11,422 |
| Oct 9, 2025 | 5.70 | 5.70 | 5.24 | 5.44 | 5.44 | 5.02% | 4,843 |
| Oct 8, 2025 | 5.40 | 5.60 | 5.18 | 5.18 | 5.18 | -1.52% | 4,136 |
| Oct 7, 2025 | 5.88 | 5.88 | 5.04 | 5.26 | 5.26 | -5.40% | 4,451 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.50 | 5.56 | 5.56 | -3.81% | 4,593 |
| Oct 3, 2025 | 5.50 | 5.78 | 5.50 | 5.78 | 5.78 | 9.06% | 9,218 |
| Oct 2, 2025 | 5.62 | 5.74 | 5.10 | 5.30 | 5.30 | -5.69% | 12,980 |
| Oct 1, 2025 | 5.60 | 5.76 | 5.28 | 5.62 | 5.62 | -0.35% | 4,522 |
| Sep 30, 2025 | 5.64 | 5.66 | 5.62 | 5.64 | 5.64 | -2.42% | 1,896 |
| Sep 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.05% | 150 |
| Sep 26, 2025 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | -1.38% | 669 |
| Sep 25, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.68% | 672 |
| Sep 24, 2025 | 5.52 | 5.98 | 5.52 | 5.84 | 5.84 | -1.02% | 160 |
| Sep 23, 2025 | 5.98 | 5.98 | 5.50 | 5.90 | 5.90 | 3.51% | 416 |
| Sep 22, 2025 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | -2.73% | 2,300 |