Skip to main content
Nanologica AB (publ) (STO:NICA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.530
+0.008 (1.53%)
Apr 29, 2026, 5:29 PM CET

Nanologica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.580.590.510.520.52-10.31%8,292,691
Apr 27, 20260.600.670.560.580.58-3.64%10,565,550
Apr 24, 20260.700.740.550.600.60-2.89%15,739,590
Apr 23, 20260.500.740.440.620.62-62.87%52,141,260
Apr 22, 20261.102.251.101.681.6857.28%17,416,420
Apr 21, 20260.781.110.781.071.0736.54%7,069,497
Apr 20, 20260.670.990.670.780.7818.18%4,533,885
Apr 17, 20260.410.990.410.660.6668.37%9,185,398
Apr 16, 20260.390.400.380.390.390.51%111,155
Apr 15, 20260.390.390.390.390.390.26%39,231
Apr 14, 20260.380.390.370.390.392.37%153,354
Apr 13, 20260.360.380.350.380.385.26%29,181
Apr 10, 20260.370.380.350.360.36-3.22%164,632
Apr 9, 20260.360.390.360.370.37-1.84%93,444
Apr 8, 20260.380.410.330.380.381.33%204,969
Apr 7, 20260.390.410.370.380.380.27%170,481
Apr 2, 20260.390.400.370.370.37-4.35%80,948
Apr 1, 20260.390.400.370.390.390.51%105,223
Mar 31, 20260.370.440.360.390.394.01%476,379
Mar 30, 20260.360.380.350.370.376.86%232,270
Mar 27, 20260.370.370.350.350.35-5.15%501,986
Mar 26, 20260.350.390.340.370.375.43%259,147
Mar 25, 20260.400.400.350.350.35-13.15%507,954
Mar 24, 20260.410.420.400.400.40-0.74%105,719
Mar 23, 20260.410.450.410.410.41-0.73%395,372
Mar 20, 20260.410.410.400.410.412.00%108,785
Mar 19, 20260.400.410.400.400.40-69,510
Mar 18, 20260.400.400.400.400.40-0.50%93,034
Mar 17, 20260.400.410.400.400.400.50%105,663
Mar 16, 20260.400.420.400.400.40-3.37%280,606
Mar 13, 20260.410.510.400.420.421.22%1,137,739
Mar 12, 20260.380.430.380.410.417.61%220,780
Mar 11, 20260.430.440.380.380.38-7.30%152,128
Mar 10, 20260.400.430.390.410.417.03%171,594
Mar 9, 20260.390.400.380.380.38-4.00%24,784
Mar 6, 20260.390.400.390.400.40-1.23%64,517
Mar 5, 20260.400.410.390.410.401.50%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, 20260.410.410.380.400.397.03%52,357
Feb 25, 20260.410.410.370.370.37-8.87%83,338
Feb 24, 20260.420.420.400.410.401.50%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, 20260.410.410.400.400.39-2.69%58,509
Feb 18, 20260.410.410.400.410.410.74%83,400
Feb 17, 20260.400.410.400.410.40-32,313
Feb 16, 20260.400.410.400.410.400.25%9,050
Feb 13, 20260.410.410.400.410.40-0.25%13,866
Feb 12, 20260.400.410.400.410.40-0.49%2,461
Feb 11, 20260.410.410.400.410.400.74%74,586
Feb 10, 20260.400.420.400.410.401.25%92,590
Feb 9, 20260.410.410.400.400.40-1.96%119,129
Feb 6, 20260.400.410.400.410.402.77%22,147
Feb 5, 20260.400.400.400.400.39-1.24%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, 20260.410.420.390.400.39-3.18%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, 20260.600.610.560.570.56-5.33%93,778
Jan 27, 20260.570.600.560.600.597.53%108,880
Jan 26, 20260.590.590.550.560.55-4.78%219,284
Jan 23, 20260.620.640.580.590.58-6.09%267,201
Jan 22, 20260.680.680.560.620.62-3.41%114,306
Jan 21, 20260.690.690.620.650.64-6.92%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, 20260.650.670.610.640.63-1.85%217,365
Jan 15, 20260.600.680.600.650.64-1.82%318,794
Jan 14, 20260.690.710.600.660.65-6.78%331,994
Jan 13, 20260.680.760.680.710.701.14%308,532
Jan 12, 20260.710.820.700.700.69-3.31%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, 20260.750.750.710.730.72-1.88%86,194
Jan 5, 20260.730.790.710.740.74-0.80%225,662
Jan 2, 20260.760.790.740.750.74-3.85%130,084
Dec 30, 20250.740.840.740.780.770.78%344,821
Dec 29, 20250.710.780.700.770.779.63%1,261,412
Dec 23, 20250.690.720.680.710.700.86%176,692
Dec 22, 20250.700.720.670.700.69-2.51%49,802
Dec 19, 20250.700.730.690.720.711.70%42,574
Dec 18, 20250.730.730.690.710.70-3.29%87,603
Dec 17, 20250.710.730.710.730.72-2.14%21,604
Dec 16, 20250.710.770.700.750.74-1.32%48,265
Dec 15, 20250.710.760.690.760.755.00%947,357
Dec 12, 20250.740.780.680.720.71-2.17%591,456
Dec 11, 20250.790.840.710.740.730.55%360,458
Dec 10, 20250.770.900.730.730.73-5.67%158,888
Dec 9, 20250.740.780.700.780.774.30%164,460
Dec 8, 20250.820.890.720.740.74-12.47%350,763
Dec 5, 20250.850.860.800.850.84-5.35%178,102
Dec 4, 20250.880.900.840.900.89-0.22%47,614
Dec 3, 20250.930.930.870.900.89-3.23%59,565
Dec 2, 20250.880.930.870.930.921.75%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