Nanexa AB NANEXA
OMXSTO · Sweden · Health Technology
SEK 9.96-0.58 (-5.50%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 10.54 | +4.77% | SEK 10.06 | SEK 11.16 | SEK 9.99 | 4.62M |
| 2026-09-29 | SEK 10.06 | -8.38% | SEK 10.82 | SEK 11.40 | SEK 9.92 | 7.09M |
| 2026-09-28 | SEK 10.98 | -9.70% | SEK 12.18 | SEK 12.74 | SEK 10.90 | 9.74M |
| 2026-09-25 | SEK 12.16 | +105.06% | SEK 15.10 | SEK 15.50 | SEK 11.50 | 32.94M |
| 2026-09-24 | SEK 5.93 | +7.82% | SEK 5.57 | SEK 5.96 | SEK 5.45 | 778.31K |
| 2026-09-23 | SEK 5.50 | +1.85% | SEK 5.46 | SEK 5.58 | SEK 5.28 | 405.46K |
| 2026-09-22 | SEK 5.40 | -3.05% | SEK 5.58 | SEK 5.80 | SEK 5.39 | 1.31M |
| 2026-09-21 | SEK 5.57 | -5.27% | SEK 5.90 | SEK 6.04 | SEK 5.38 | 1.40M |
| 2026-09-18 | SEK 5.88 | +5.00% | SEK 5.58 | SEK 5.91 | SEK 5.56 | 440.09K |
| 2026-09-17 | SEK 5.60 | -4.27% | SEK 5.85 | SEK 5.86 | SEK 5.26 | 846.94K |
| 2026-09-16 | SEK 5.85 | -0.17% | SEK 5.87 | SEK 5.88 | SEK 5.61 | 388.72K |
| 2026-09-15 | SEK 5.86 | +5.59% | SEK 5.73 | SEK 5.92 | SEK 5.63 | 661.37K |
| 2026-09-14 | SEK 5.55 | -1.42% | SEK 5.70 | SEK 5.71 | SEK 5.50 | 266.87K |
| 2026-09-11 | SEK 5.63 | -0.35% | SEK 5.73 | SEK 5.83 | SEK 5.46 | 395.25K |
| 2026-09-10 | SEK 5.65 | -1.05% | SEK 5.70 | SEK 5.79 | SEK 5.59 | 275.89K |
| 2026-09-09 | SEK 5.71 | -2.23% | SEK 5.85 | SEK 5.90 | SEK 5.62 | 390.46K |
| 2026-09-08 | SEK 5.84 | -4.58% | SEK 6.07 | SEK 6.07 | SEK 5.74 | 1.11M |
| 2026-09-07 | SEK 6.12 | -3.32% | SEK 6.50 | SEK 6.88 | SEK 5.95 | 1.68M |
| 2026-09-04 | SEK 6.33 | +8.76% | SEK 5.85 | SEK 6.36 | SEK 5.84 | 1.12M |
| 2026-09-03 | SEK 5.82 | +0.34% | SEK 5.81 | SEK 6.00 | SEK 5.65 | 642.29K |
| 2026-09-02 | SEK 5.80 | -2.68% | SEK 5.92 | SEK 6.00 | SEK 5.63 | 1.50M |
| 2026-09-01 | SEK 5.96 | +6.62% | SEK 5.60 | SEK 6.23 | SEK 5.60 | 1.72M |
| 2026-08-31 | SEK 5.59 | +14.43% | SEK 4.91 | SEK 5.60 | SEK 4.88 | 1.11M |
| 2026-08-28 | SEK 4.89 | +1.77% | SEK 4.95 | SEK 5.04 | SEK 4.81 | 422.21K |
| 2026-08-27 | SEK 4.80 | +6.31% | SEK 4.30 | SEK 4.92 | SEK 4.11 | 1.74M |
| 2026-08-26 | SEK 4.51 | -2.48% | SEK 4.70 | SEK 4.72 | SEK 4.49 | 394.24K |
| 2026-08-25 | SEK 4.63 | -2.22% | SEK 4.75 | SEK 4.80 | SEK 4.59 | 246.68K |
| 2026-08-24 | SEK 4.74 | -1.15% | SEK 4.65 | SEK 4.80 | SEK 4.60 | 284.71K |
| 2026-08-21 | SEK 4.79 | +3.01% | SEK 4.64 | SEK 4.88 | SEK 4.64 | 371.26K |
| 2026-08-20 | SEK 4.65 | +5.20% | SEK 4.52 | SEK 4.83 | SEK 4.51 | 538.52K |
| 2026-08-19 | SEK 4.42 | -1.67% | SEK 4.49 | SEK 4.70 | SEK 4.36 | 364.45K |
| 2026-08-18 | SEK 4.49 | -3.02% | SEK 4.67 | SEK 4.68 | SEK 4.44 | 121.88K |
| 2026-08-17 | SEK 4.64 | +1.42% | SEK 4.59 | SEK 4.64 | SEK 4.51 | 143.17K |
| 2026-08-14 | SEK 4.57 | -2.77% | SEK 4.73 | SEK 4.79 | SEK 4.47 | 376.70K |
| 2026-08-13 | SEK 4.70 | +1.62% | SEK 4.63 | SEK 4.74 | SEK 4.52 | 502.49K |
| 2026-08-12 | SEK 4.63 | -1.60% | SEK 4.74 | SEK 4.85 | SEK 4.58 | 372.49K |
| 2026-08-11 | SEK 4.70 | +5.50% | SEK 4.46 | SEK 4.75 | SEK 4.43 | 767.22K |
| 2026-08-10 | SEK 4.45 | +7.09% | SEK 4.12 | SEK 4.46 | SEK 4.05 | 493.81K |
| 2026-08-07 | SEK 4.16 | +0.97% | SEK 4.11 | SEK 4.20 | SEK 4.03 | 147.67K |
| 2026-08-06 | SEK 4.12 | +0.98% | SEK 4.07 | SEK 4.12 | SEK 3.99 | 181.14K |
| 2026-08-05 | SEK 4.08 | -1.57% | SEK 4.16 | SEK 4.22 | SEK 4.07 | 152.86K |
| 2026-08-04 | SEK 4.14 | -0.48% | SEK 4.14 | SEK 4.28 | SEK 4.06 | 115.91K |
| 2026-08-03 | SEK 4.16 | -2.80% | SEK 4.28 | SEK 4.39 | SEK 4.02 | 458.23K |
| 2026-07-31 | SEK 4.28 | +2.15% | SEK 4.20 | SEK 4.35 | SEK 4.17 | 215.30K |
| 2026-07-30 | SEK 4.20 | +3.71% | SEK 4.00 | SEK 4.20 | SEK 3.99 | 121.01K |
| 2026-07-29 | SEK 4.05 | +1.51% | SEK 3.99 | SEK 4.11 | SEK 3.92 | 253.16K |
| 2026-07-28 | SEK 3.98 | -1.48% | SEK 4.04 | SEK 4.05 | SEK 3.88 | 392.63K |
| 2026-07-27 | SEK 4.05 | +10.22% | SEK 3.61 | SEK 4.06 | SEK 3.61 | 810.82K |
| 2026-07-24 | SEK 3.67 | +3.97% | SEK 3.60 | SEK 3.68 | SEK 3.55 | 128.59K |
| 2026-07-23 | SEK 3.53 | -2.62% | SEK 3.63 | SEK 3.67 | SEK 3.53 | 184.85K |
| 2026-07-22 | SEK 3.63 | -2.03% | SEK 3.71 | SEK 3.73 | SEK 3.61 | 301.52K |
| 2026-07-21 | SEK 3.70 | -0.67% | SEK 3.76 | SEK 3.80 | SEK 3.67 | 117.21K |
| 2026-07-20 | SEK 3.72 | +0.95% | SEK 3.69 | SEK 3.75 | SEK 3.62 | 137.48K |
| 2026-07-17 | SEK 3.69 | -3.02% | SEK 3.86 | SEK 3.86 | SEK 3.69 | 210.12K |
| 2026-07-16 | SEK 3.81 | +0.53% | SEK 3.79 | SEK 3.88 | SEK 3.69 | 190.63K |
| 2026-07-15 | SEK 3.79 | +0.80% | SEK 3.77 | SEK 3.84 | SEK 3.69 | 112.19K |
| 2026-07-14 | SEK 3.76 | +0.13% | SEK 3.69 | SEK 3.82 | SEK 3.66 | 261.54K |
| 2026-07-13 | SEK 3.75 | +1.35% | SEK 3.65 | SEK 3.75 | SEK 3.61 | 367.06K |
| 2026-07-10 | SEK 3.70 | +1.23% | SEK 3.60 | SEK 3.73 | SEK 3.59 | 371.16K |
| 2026-07-09 | SEK 3.65 | +0.41% | SEK 3.60 | SEK 3.71 | SEK 3.56 | 468.87K |
| 2026-07-08 | SEK 3.64 | +1.11% | SEK 3.58 | SEK 3.66 | SEK 3.54 | 143.32K |
| 2026-07-07 | SEK 3.60 | -0.28% | SEK 3.54 | SEK 3.70 | SEK 3.54 | 476.12K |
| 2026-07-06 | SEK 3.61 | +1.69% | SEK 3.57 | SEK 3.64 | SEK 3.53 | 473.99K |
| 2026-07-03 | SEK 3.55 | -0.98% | SEK 3.59 | SEK 3.65 | SEK 3.53 | 200.43K |
| 2026-07-02 | SEK 3.59 | +2.43% | SEK 3.50 | SEK 3.65 | SEK 3.49 | 228.87K |
| 2026-07-01 | SEK 3.50 | -3.58% | SEK 3.69 | SEK 3.69 | SEK 3.46 | 646.68K |
| 2026-06-30 | SEK 3.63 | -0.41% | SEK 3.68 | SEK 3.75 | SEK 3.63 | 166.29K |
| 2026-06-29 | SEK 3.64 | -0.41% | SEK 3.66 | SEK 3.71 | SEK 3.58 | 306.98K |
| 2026-06-26 | SEK 3.66 | +0.83% | SEK 3.66 | SEK 3.73 | SEK 3.56 | 248.21K |
| 2026-06-25 | SEK 3.63 | -2.68% | SEK 3.76 | SEK 3.87 | SEK 3.63 | 287.43K |
| 2026-06-24 | SEK 3.73 | +4.63% | SEK 3.57 | SEK 3.82 | SEK 3.56 | 302.84K |
| 2026-06-23 | SEK 3.57 | -6.31% | SEK 3.81 | SEK 3.81 | SEK 3.50 | 493.86K |
| 2026-06-22 | SEK 3.81 | -2.69% | SEK 3.81 | SEK 3.86 | SEK 3.72 | 118.34K |
| 2026-06-18 | SEK 3.91 | -8.00% | SEK 4.26 | SEK 4.26 | SEK 3.57 | 1.46M |
| 2026-06-17 | SEK 4.25 | -4.39% | SEK 4.49 | SEK 4.49 | SEK 4.00 | 920.29K |
| 2026-06-16 | SEK 4.45 | +0.79% | SEK 4.41 | SEK 4.45 | SEK 4.36 | 142.46K |
| 2026-06-15 | SEK 4.41 | -1.23% | SEK 4.51 | SEK 4.52 | SEK 4.28 | 453.28K |
| 2026-06-12 | SEK 4.47 | +0.11% | SEK 4.46 | SEK 4.47 | SEK 4.34 | 217.90K |
| 2026-06-11 | SEK 4.46 | +0.22% | SEK 4.45 | SEK 4.55 | SEK 4.35 | 269.01K |
| 2026-06-10 | SEK 4.45 | +1.37% | SEK 4.41 | SEK 4.49 | SEK 4.29 | 311.03K |
| 2026-06-09 | SEK 4.39 | +0.34% | SEK 4.25 | SEK 4.45 | SEK 4.25 | 430.76K |
| 2026-06-08 | SEK 4.38 | +1.98% | SEK 4.22 | SEK 4.38 | SEK 3.90 | 622.70K |
| 2026-06-05 | SEK 4.29 | -2.28% | SEK 4.38 | SEK 4.39 | SEK 4.22 | 222.42K |
| 2026-06-04 | SEK 4.39 | +0.69% | SEK 4.36 | SEK 4.45 | SEK 4.20 | 668.14K |
| 2026-06-03 | SEK 4.36 | -4.80% | SEK 4.61 | SEK 4.66 | SEK 4.28 | 390.37K |
| 2026-06-02 | SEK 4.58 | +5.65% | SEK 4.41 | SEK 4.66 | SEK 4.38 | 541.85K |
| 2026-06-01 | SEK 4.34 | +1.40% | SEK 4.30 | SEK 4.55 | SEK 4.30 | 568.24K |
| 2026-05-29 | SEK 4.28 | +5.82% | SEK 4.05 | SEK 4.31 | SEK 3.98 | 872.84K |
| 2026-05-28 | SEK 4.04 | -0.25% | SEK 4.05 | SEK 4.06 | SEK 3.79 | 410.95K |
| 2026-05-27 | SEK 4.05 | +8.00% | SEK 3.76 | SEK 4.10 | SEK 3.75 | 1.00M |