NanoCap Group AB NANOC_B
OMXSTO · Sweden · Finance
SEK 4.280.00 (0.00%)
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 4.28 | +1.42% | SEK 4.00 | SEK 4.28 | SEK 4.00 | 101 |
| 2026-09-29 | SEK 4.22 | -1.40% | SEK 4.22 | SEK 4.22 | SEK 4.22 | 213 |
| 2026-09-28 | SEK 4.28 | 0.00% | SEK 4.28 | SEK 4.28 | SEK 4.28 | 0 |
| 2026-09-25 | SEK 4.28 | +0.47% | SEK 4.28 | SEK 4.28 | SEK 4.28 | 126 |
| 2026-09-24 | SEK 4.26 | 0.00% | SEK 4.26 | SEK 4.26 | SEK 4.26 | 0 |
| 2026-09-23 | SEK 4.26 | +0.95% | SEK 4.26 | SEK 4.26 | SEK 4.26 | 71 |
| 2026-09-22 | SEK 4.22 | 0.00% | SEK 4.22 | SEK 4.22 | SEK 4.22 | 0 |
| 2026-09-21 | SEK 4.22 | 0.00% | SEK 4.22 | SEK 4.22 | SEK 4.22 | 121 |
| 2026-09-18 | SEK 4.22 | 0.00% | SEK 4.22 | SEK 4.22 | SEK 4.22 | 0 |
| 2026-09-17 | SEK 4.22 | 0.00% | SEK 4.22 | SEK 4.22 | SEK 4.22 | 0 |
| 2026-09-16 | SEK 4.22 | -2.31% | SEK 4.22 | SEK 4.22 | SEK 4.22 | 318 |
| 2026-09-15 | SEK 4.32 | +1.41% | SEK 4.12 | SEK 4.32 | SEK 4.12 | 500 |
| 2026-09-14 | SEK 4.26 | -0.93% | SEK 4.26 | SEK 4.26 | SEK 4.26 | 234 |
| 2026-09-11 | SEK 4.30 | -0.92% | SEK 4.28 | SEK 4.30 | SEK 4.28 | 468 |
| 2026-09-10 | SEK 4.34 | +0.46% | SEK 4.34 | SEK 4.34 | SEK 4.34 | 748 |
| 2026-09-09 | SEK 4.32 | +0.93% | SEK 4.96 | SEK 4.96 | SEK 4.32 | 2.05K |
| 2026-09-08 | SEK 4.28 | 0.00% | SEK 4.28 | SEK 4.28 | SEK 4.28 | 100 |
| 2026-09-07 | SEK 4.28 | 0.00% | SEK 4.28 | SEK 4.28 | SEK 4.28 | 0 |
| 2026-09-04 | SEK 4.28 | -4.89% | SEK 4.40 | SEK 4.40 | SEK 4.28 | 1.20K |
| 2026-09-03 | SEK 4.50 | 0.00% | SEK 4.50 | SEK 4.50 | SEK 4.50 | 0 |
| 2026-09-02 | SEK 4.50 | +0.45% | SEK 4.50 | SEK 4.50 | SEK 4.40 | 900 |
| 2026-09-01 | SEK 4.48 | -0.44% | SEK 4.48 | SEK 4.48 | SEK 4.48 | 1.28K |
| 2026-08-31 | SEK 4.50 | 0.00% | SEK 4.50 | SEK 4.50 | SEK 4.50 | 237 |
| 2026-08-28 | SEK 4.50 | -3.85% | SEK 4.32 | SEK 4.50 | SEK 4.32 | 2.54K |
| 2026-08-27 | SEK 4.68 | +4.00% | SEK 4.50 | SEK 4.68 | SEK 4.50 | 1.00K |
| 2026-08-26 | SEK 4.50 | +0.90% | SEK 4.50 | SEK 4.50 | SEK 4.50 | 4.60K |
| 2026-08-25 | SEK 4.46 | -1.33% | SEK 4.48 | SEK 4.48 | SEK 4.46 | 2.53K |
| 2026-08-24 | SEK 4.52 | 0.00% | SEK 4.52 | SEK 4.52 | SEK 4.52 | 0 |
| 2026-08-21 | SEK 4.52 | 0.00% | SEK 4.52 | SEK 4.52 | SEK 4.52 | 50 |
| 2026-08-20 | SEK 4.52 | -1.74% | SEK 4.60 | SEK 4.60 | SEK 4.52 | 3.09K |
| 2026-08-19 | SEK 4.60 | -0.43% | SEK 4.60 | SEK 4.60 | SEK 4.60 | 150 |
| 2026-08-18 | SEK 4.62 | -3.75% | SEK 4.78 | SEK 4.78 | SEK 4.50 | 3.35K |
| 2026-08-17 | SEK 4.80 | +11.63% | SEK 4.26 | SEK 4.80 | SEK 4.26 | 561 |
| 2026-08-14 | SEK 4.30 | -1.38% | SEK 4.50 | SEK 4.50 | SEK 4.30 | 900 |
| 2026-08-13 | SEK 4.36 | +1.40% | SEK 4.34 | SEK 4.36 | SEK 4.34 | 1.25K |
| 2026-08-12 | SEK 4.30 | -10.42% | SEK 4.78 | SEK 4.78 | SEK 4.30 | 1.24K |
| 2026-08-11 | SEK 4.80 | 0.00% | SEK 4.80 | SEK 4.80 | SEK 4.80 | 0 |
| 2026-08-10 | SEK 4.80 | 0.00% | SEK 4.80 | SEK 4.80 | SEK 4.78 | 1.29K |
| 2026-08-07 | SEK 4.80 | +13.21% | SEK 4.42 | SEK 4.80 | SEK 4.42 | 2.15K |
| 2026-08-06 | SEK 4.24 | 0.00% | SEK 4.24 | SEK 4.24 | SEK 4.24 | 30 |
| 2026-08-05 | SEK 4.24 | 0.00% | SEK 4.24 | SEK 4.24 | SEK 4.24 | 0 |
| 2026-08-04 | SEK 4.24 | -9.79% | SEK 4.24 | SEK 4.24 | SEK 4.24 | 8 |
| 2026-08-03 | SEK 4.70 | -0.42% | SEK 4.70 | SEK 4.70 | SEK 4.70 | 911 |
| 2026-07-31 | SEK 4.72 | -0.84% | SEK 4.24 | SEK 4.72 | SEK 4.24 | 1.49K |
| 2026-07-30 | SEK 4.76 | -0.83% | SEK 4.76 | SEK 4.76 | SEK 4.76 | 2.03K |
| 2026-07-29 | SEK 4.80 | -0.41% | SEK 4.80 | SEK 4.80 | SEK 4.80 | 7.98K |
| 2026-07-28 | SEK 4.82 | 0.00% | SEK 4.82 | SEK 4.82 | SEK 4.82 | 0 |
| 2026-07-27 | SEK 4.82 | +1.26% | SEK 4.82 | SEK 4.82 | SEK 4.82 | 2.04K |
| 2026-07-24 | SEK 4.76 | +5.78% | SEK 4.76 | SEK 4.76 | SEK 4.76 | 14 |
| 2026-07-23 | SEK 4.50 | +0.90% | SEK 4.40 | SEK 4.50 | SEK 4.40 | 4.00K |
| 2026-07-22 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-21 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-20 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-17 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-16 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-15 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-14 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-13 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-10 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 0 |
| 2026-07-09 | SEK 4.46 | -0.45% | SEK 4.46 | SEK 4.46 | SEK 4.46 | 982 |
| 2026-07-08 | SEK 4.48 | -0.44% | SEK 4.26 | SEK 4.48 | SEK 4.26 | 435 |
| 2026-07-07 | SEK 4.50 | 0.00% | SEK 4.50 | SEK 4.50 | SEK 4.50 | 0 |
| 2026-07-06 | SEK 4.50 | +0.45% | SEK 4.50 | SEK 4.50 | SEK 4.50 | 33 |
| 2026-07-03 | SEK 4.48 | 0.00% | SEK 4.48 | SEK 4.48 | SEK 4.48 | 0 |
| 2026-07-02 | SEK 4.48 | -0.44% | SEK 4.00 | SEK 4.48 | SEK 4.00 | 44 |
| 2026-07-01 | SEK 4.50 | 0.00% | SEK 4.50 | SEK 4.50 | SEK 4.50 | 88 |
| 2026-06-30 | SEK 4.50 | 0.00% | SEK 4.50 | SEK 4.50 | SEK 4.50 | 22 |
| 2026-06-29 | SEK 4.50 | +0.45% | SEK 4.50 | SEK 4.50 | SEK 4.50 | 22 |
| 2026-06-26 | SEK 4.48 | 0.00% | SEK 4.48 | SEK 4.48 | SEK 4.48 | 0 |
| 2026-06-25 | SEK 4.48 | 0.00% | SEK 4.48 | SEK 4.48 | SEK 4.48 | 0 |
| 2026-06-24 | SEK 4.48 | +2.75% | SEK 4.48 | SEK 4.48 | SEK 4.48 | 260 |
| 2026-06-23 | SEK 4.36 | 0.00% | SEK 4.36 | SEK 4.36 | SEK 4.36 | 0 |
| 2026-06-22 | SEK 4.36 | -5.22% | SEK 4.36 | SEK 4.36 | SEK 4.36 | 204 |
| 2026-06-18 | SEK 4.60 | 0.00% | SEK 4.60 | SEK 4.60 | SEK 4.60 | 0 |
| 2026-06-17 | SEK 4.60 | 0.00% | SEK 4.60 | SEK 4.60 | SEK 4.60 | 0 |
| 2026-06-16 | SEK 4.60 | 0.00% | SEK 4.60 | SEK 4.60 | SEK 4.60 | 1.12K |
| 2026-06-15 | SEK 4.60 | 0.00% | SEK 4.60 | SEK 4.60 | SEK 4.60 | 220 |
| 2026-06-12 | SEK 4.60 | -4.17% | SEK 4.60 | SEK 4.60 | SEK 4.60 | 10 |
| 2026-06-11 | SEK 4.80 | 0.00% | SEK 4.80 | SEK 4.80 | SEK 4.80 | 2 |
| 2026-06-10 | SEK 4.80 | 0.00% | SEK 4.80 | SEK 4.80 | SEK 4.80 | 0 |
| 2026-06-09 | SEK 4.80 | +6.67% | SEK 4.50 | SEK 4.80 | SEK 4.50 | 931 |
| 2026-06-08 | SEK 4.50 | -10.00% | SEK 4.42 | SEK 4.50 | SEK 4.42 | 265 |
| 2026-06-05 | SEK 5.00 | +0.40% | SEK 5.00 | SEK 5.00 | SEK 5.00 | 70 |
| 2026-06-04 | SEK 4.98 | +14.22% | SEK 5.00 | SEK 5.00 | SEK 4.98 | 69 |
| 2026-06-03 | SEK 4.36 | -12.80% | SEK 4.36 | SEK 4.36 | SEK 4.36 | 151 |
| 2026-06-02 | SEK 5.00 | +0.81% | SEK 5.00 | SEK 5.00 | SEK 4.30 | 463 |
| 2026-06-01 | SEK 4.96 | +17.54% | SEK 5.00 | SEK 5.25 | SEK 4.96 | 2.15K |
| 2026-05-29 | SEK 4.22 | -5.38% | SEK 4.26 | SEK 4.26 | SEK 4.20 | 1.89K |
| 2026-05-28 | SEK 4.46 | 0.00% | SEK 4.46 | SEK 4.46 | SEK 4.26 | 389 |
| 2026-05-27 | SEK 4.46 | +5.69% | SEK 4.26 | SEK 4.46 | SEK 4.26 | 1.02K |