Skip to main content
Nanologica AB (publ) (STO:NICA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.384
-0.016 (-4.00%)
Mar 9, 2026, 5:23 PM CET

Nanologica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.390.400.380.38--4.00%21,107
Mar 6, 20260.390.400.390.400.40-1.23%64,517
Mar 5, 20260.400.410.390.410.411.50%48,338
Mar 4, 20260.400.400.390.400.402.05%34,966
Mar 3, 20260.400.400.390.390.390.26%97,940
Mar 2, 20260.400.400.380.390.391.83%104,261
Feb 27, 20260.380.400.380.380.38-3.28%38,689
Feb 26, 20260.410.410.380.400.407.03%52,357
Feb 25, 20260.410.410.370.370.37-8.87%83,338
Feb 24, 20260.420.420.400.410.411.50%12,167
Feb 23, 20260.400.420.390.400.40-130,535
Feb 20, 20260.400.410.400.400.400.50%47,444
Feb 19, 20260.410.410.400.400.40-2.69%58,509
Feb 18, 20260.410.410.400.410.410.74%83,400
Feb 17, 20260.400.410.400.410.41-32,313
Feb 16, 20260.400.410.400.410.410.25%9,050
Feb 13, 20260.410.410.400.410.41-0.25%13,866
Feb 12, 20260.400.410.400.410.41-0.49%2,461
Feb 11, 20260.410.410.400.410.410.74%74,586
Feb 10, 20260.400.420.400.410.411.25%92,590
Feb 9, 20260.410.410.400.400.40-1.96%119,129
Feb 6, 20260.400.410.400.410.412.77%22,147
Feb 5, 20260.400.400.400.400.40-1.24%68,484
Feb 4, 20260.400.420.400.400.40-87,817
Feb 3, 20260.410.410.390.400.401.52%125,426
Feb 2, 20260.410.420.390.400.40-3.18%207,423
Jan 30, 20260.490.490.380.410.41-26.96%2,104,729
Jan 29, 20260.570.580.540.560.56-1.41%22,989
Jan 28, 20260.600.610.560.570.57-5.33%93,778
Jan 27, 20260.570.600.560.600.607.53%108,880
Jan 26, 20260.590.590.550.560.56-4.78%219,284
Jan 23, 20260.620.640.580.590.59-6.09%267,201
Jan 22, 20260.680.680.560.620.62-3.41%114,306
Jan 21, 20260.690.690.620.650.65-6.92%22,538
Jan 20, 20260.630.700.590.690.699.81%73,915
Jan 19, 20260.610.660.610.630.63-0.63%30,388
Jan 16, 20260.650.670.610.640.64-1.85%217,365
Jan 15, 20260.600.680.600.650.65-1.82%318,794
Jan 14, 20260.690.710.600.660.66-6.78%331,994
Jan 13, 20260.680.760.680.710.711.14%308,532
Jan 12, 20260.710.820.700.700.70-3.31%203,710
Jan 9, 20260.750.750.710.720.72-2.43%181,289
Jan 8, 20260.730.740.700.740.741.64%90,733
Jan 7, 20260.750.750.710.730.73-1.88%86,194
Jan 5, 20260.730.790.710.740.74-0.80%225,662
Jan 2, 20260.760.790.740.750.75-3.85%130,084
Dec 30, 20250.740.840.740.780.780.78%344,821
Dec 29, 20250.710.780.700.770.779.63%1,261,412
Dec 23, 20250.690.720.680.710.710.86%176,692
Dec 22, 20250.700.720.670.700.70-2.51%49,802
Dec 19, 20250.700.730.690.720.721.70%42,574
Dec 18, 20250.730.730.690.710.71-3.29%87,603
Dec 17, 20250.710.730.710.730.73-2.14%21,604
Dec 16, 20250.710.770.700.750.75-1.32%48,265
Dec 15, 20250.710.760.690.760.765.00%947,357
Dec 12, 20250.740.780.680.720.72-2.17%591,456
Dec 11, 20250.790.840.710.740.740.55%360,458
Dec 10, 20250.770.900.730.730.73-5.67%158,888
Dec 9, 20250.740.780.700.780.784.30%164,460
Dec 8, 20250.820.890.720.740.74-12.47%350,763
Dec 5, 20250.850.860.800.850.85-5.35%178,102
Dec 4, 20250.880.900.840.900.90-0.22%47,614
Dec 3, 20250.930.930.870.900.90-3.23%59,565
Dec 2, 20250.880.930.870.930.931.75%73,011
Dec 1, 20250.920.920.860.910.91-1.08%54,223
Nov 28, 20250.971.000.920.920.921.32%103,046
Nov 27, 20250.941.030.910.910.91-8.80%102,740
Nov 26, 20251.051.160.941.001.00-68,851
Nov 25, 20250.911.060.911.001.002.46%33,779
Nov 24, 20250.911.000.910.980.983.39%97,251
Nov 21, 20250.991.040.940.940.94-7.00%70,977
Nov 20, 20251.031.050.981.021.02-1.93%164,950
Nov 19, 20251.081.091.041.041.04-3.72%70,239
Nov 18, 20251.071.111.041.081.08-2.71%58,820
Nov 17, 20251.111.221.061.111.11-5.15%172,946
Nov 14, 20251.111.181.071.171.173.10%37,213
Nov 13, 20251.141.241.131.131.13-1.74%149,180
Nov 12, 20251.181.251.131.151.15-3.77%175,137
Nov 11, 20251.221.231.171.201.20-3.63%136,618
Nov 10, 20251.241.261.201.241.24-1.20%16,783
Nov 7, 20251.241.301.241.261.263.29%128,775
Nov 6, 20251.351.351.211.221.22-4.33%63,960
Nov 5, 20251.301.301.231.271.27-1.93%91,540
Nov 4, 20251.301.301.261.301.301.57%54,877
Nov 3, 20251.241.281.241.281.281.19%39,761
Oct 31, 20251.231.271.231.261.26-0.40%14,563
Oct 30, 20251.261.291.261.271.270.80%51,945
Oct 29, 20251.231.301.211.261.26-1.57%105,798
Oct 28, 20251.401.401.231.281.28-1.92%87,944
Oct 27, 20251.301.461.251.301.30-81,473
Oct 24, 20251.321.391.201.301.30-0.76%322,697
Oct 23, 20251.491.491.221.311.31-7.75%393,425
Oct 22, 20251.341.511.341.421.426.37%447,304
Oct 21, 20251.321.381.231.341.344.71%417,032
Oct 20, 20251.301.311.251.281.28-1.92%21,876
Oct 17, 20251.291.351.271.301.30-0.38%56,252
Oct 16, 20251.201.331.161.311.318.75%273,757
Oct 15, 20251.131.201.121.201.206.19%44,882
Oct 14, 20251.131.151.121.131.13-2.16%51,916
Oct 13, 20251.161.201.151.161.16-0.43%59,044