Nanologica AB NICA
OMXSTO · Sweden · Health Technology
SEK 0.3020-0.00 (-1.31%)
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 0.31 | -4.67% | SEK 0.34 | SEK 0.34 | SEK 0.31 | 471.89K |
| 2026-09-29 | SEK 0.32 | +0.94% | SEK 0.32 | SEK 0.32 | SEK 0.31 | 377.19K |
| 2026-09-28 | SEK 0.32 | +2.58% | SEK 0.30 | SEK 0.32 | SEK 0.30 | 393.39K |
| 2026-09-25 | SEK 0.31 | -0.64% | SEK 0.31 | SEK 0.31 | SEK 0.30 | 334.07K |
| 2026-09-24 | SEK 0.31 | +1.96% | SEK 0.31 | SEK 0.31 | SEK 0.30 | 267.21K |
| 2026-09-23 | SEK 0.31 | +0.66% | SEK 0.30 | SEK 0.31 | SEK 0.29 | 613.25K |
| 2026-09-22 | SEK 0.30 | -1.94% | SEK 0.31 | SEK 0.31 | SEK 0.29 | 708.25K |
| 2026-09-21 | SEK 0.31 | -2.82% | SEK 0.32 | SEK 0.33 | SEK 0.31 | 286.75K |
| 2026-09-18 | SEK 0.32 | +2.24% | SEK 0.32 | SEK 0.33 | SEK 0.30 | 277.88K |
| 2026-09-17 | SEK 0.31 | -3.70% | SEK 0.32 | SEK 0.33 | SEK 0.31 | 253.87K |
| 2026-09-16 | SEK 0.32 | +1.89% | SEK 0.33 | SEK 0.33 | SEK 0.31 | 279.02K |
| 2026-09-15 | SEK 0.32 | -1.24% | SEK 0.32 | SEK 0.34 | SEK 0.31 | 300.54K |
| 2026-09-14 | SEK 0.32 | -4.73% | SEK 0.34 | SEK 0.34 | SEK 0.31 | 400.10K |
| 2026-09-11 | SEK 0.34 | -2.31% | SEK 0.35 | SEK 0.35 | SEK 0.33 | 229.28K |
| 2026-09-10 | SEK 0.35 | -3.08% | SEK 0.36 | SEK 0.36 | SEK 0.34 | 183.54K |
| 2026-09-09 | SEK 0.36 | +0.85% | SEK 0.35 | SEK 0.36 | SEK 0.34 | 502.32K |
| 2026-09-08 | SEK 0.35 | -1.67% | SEK 0.36 | SEK 0.37 | SEK 0.35 | 397.55K |
| 2026-09-07 | SEK 0.36 | -2.70% | SEK 0.37 | SEK 0.38 | SEK 0.36 | 517.48K |
| 2026-09-04 | SEK 0.37 | +2.21% | SEK 0.37 | SEK 0.38 | SEK 0.37 | 197.64K |
| 2026-09-03 | SEK 0.36 | +0.84% | SEK 0.37 | SEK 0.37 | SEK 0.36 | 312.53K |
| 2026-09-02 | SEK 0.36 | -1.91% | SEK 0.36 | SEK 0.38 | SEK 0.35 | 873.56K |
| 2026-09-01 | SEK 0.37 | -2.92% | SEK 0.38 | SEK 0.39 | SEK 0.36 | 1.72M |
| 2026-08-31 | SEK 0.38 | -23.06% | SEK 0.49 | SEK 0.49 | SEK 0.37 | 7.70M |
| 2026-08-28 | SEK 0.49 | +6.75% | SEK 0.46 | SEK 0.50 | SEK 0.44 | 1.15M |
| 2026-08-27 | SEK 0.46 | +14.46% | SEK 0.41 | SEK 0.46 | SEK 0.41 | 1.75M |
| 2026-08-26 | SEK 0.40 | -8.86% | SEK 0.44 | SEK 0.45 | SEK 0.40 | 969.41K |
| 2026-08-25 | SEK 0.44 | -1.35% | SEK 0.45 | SEK 0.45 | SEK 0.43 | 266.48K |
| 2026-08-24 | SEK 0.45 | +0.68% | SEK 0.45 | SEK 0.46 | SEK 0.43 | 262.63K |
| 2026-08-21 | SEK 0.44 | -1.12% | SEK 0.45 | SEK 0.45 | SEK 0.43 | 354.17K |
| 2026-08-20 | SEK 0.45 | -3.03% | SEK 0.46 | SEK 0.46 | SEK 0.44 | 552.52K |
| 2026-08-19 | SEK 0.46 | +1.32% | SEK 0.45 | SEK 0.47 | SEK 0.44 | 312.51K |
| 2026-08-18 | SEK 0.46 | +1.11% | SEK 0.45 | SEK 0.46 | SEK 0.44 | 270.62K |
| 2026-08-17 | SEK 0.45 | -3.43% | SEK 0.45 | SEK 0.47 | SEK 0.45 | 307.06K |
| 2026-08-14 | SEK 0.47 | -0.43% | SEK 0.47 | SEK 0.47 | SEK 0.46 | 128.45K |
| 2026-08-13 | SEK 0.47 | +3.76% | SEK 0.45 | SEK 0.47 | SEK 0.44 | 482.22K |
| 2026-08-12 | SEK 0.45 | -1.09% | SEK 0.46 | SEK 0.46 | SEK 0.44 | 377.31K |
| 2026-08-11 | SEK 0.46 | +0.88% | SEK 0.45 | SEK 0.46 | SEK 0.44 | 278.92K |
| 2026-08-10 | SEK 0.45 | -1.52% | SEK 0.46 | SEK 0.48 | SEK 0.45 | 109.11K |
| 2026-08-07 | SEK 0.46 | -0.65% | SEK 0.46 | SEK 0.48 | SEK 0.44 | 658.27K |
| 2026-08-06 | SEK 0.46 | +0.87% | SEK 0.46 | SEK 0.47 | SEK 0.44 | 115.02K |
| 2026-08-05 | SEK 0.46 | +0.88% | SEK 0.46 | SEK 0.46 | SEK 0.44 | 121.38K |
| 2026-08-04 | SEK 0.46 | +2.94% | SEK 0.44 | SEK 0.46 | SEK 0.43 | 529.14K |
| 2026-08-03 | SEK 0.44 | -0.45% | SEK 0.44 | SEK 0.46 | SEK 0.43 | 135.12K |
| 2026-07-31 | SEK 0.44 | -2.84% | SEK 0.44 | SEK 0.47 | SEK 0.43 | 317.00K |
| 2026-07-30 | SEK 0.46 | +0.44% | SEK 0.44 | SEK 0.46 | SEK 0.43 | 389.76K |
| 2026-07-29 | SEK 0.46 | +1.11% | SEK 0.43 | SEK 0.46 | SEK 0.43 | 265.71K |
| 2026-07-28 | SEK 0.45 | -0.88% | SEK 0.45 | SEK 0.45 | SEK 0.44 | 247.37K |
| 2026-07-27 | SEK 0.45 | +3.42% | SEK 0.43 | SEK 0.46 | SEK 0.43 | 168.65K |
| 2026-07-24 | SEK 0.44 | +2.09% | SEK 0.43 | SEK 0.44 | SEK 0.43 | 212.92K |
| 2026-07-23 | SEK 0.43 | -1.83% | SEK 0.43 | SEK 0.44 | SEK 0.42 | 390.77K |
| 2026-07-22 | SEK 0.44 | -0.45% | SEK 0.44 | SEK 0.45 | SEK 0.43 | 879.65K |
| 2026-07-21 | SEK 0.44 | -2.22% | SEK 0.44 | SEK 0.46 | SEK 0.44 | 314.03K |
| 2026-07-20 | SEK 0.45 | +1.58% | SEK 0.44 | SEK 0.47 | SEK 0.43 | 511.45K |
| 2026-07-17 | SEK 0.44 | -3.90% | SEK 0.46 | SEK 0.47 | SEK 0.44 | 397.72K |
| 2026-07-16 | SEK 0.46 | -3.76% | SEK 0.46 | SEK 0.48 | SEK 0.46 | 104.45K |
| 2026-07-15 | SEK 0.48 | +1.05% | SEK 0.47 | SEK 0.48 | SEK 0.44 | 494.62K |
| 2026-07-14 | SEK 0.47 | +5.10% | SEK 0.44 | SEK 0.47 | SEK 0.44 | 338.75K |
| 2026-07-13 | SEK 0.45 | -2.80% | SEK 0.45 | SEK 0.46 | SEK 0.44 | 381.76K |
| 2026-07-10 | SEK 0.46 | -1.28% | SEK 0.47 | SEK 0.47 | SEK 0.46 | 123.13K |
| 2026-07-09 | SEK 0.47 | -1.88% | SEK 0.48 | SEK 0.48 | SEK 0.45 | 343.43K |
| 2026-07-08 | SEK 0.48 | +3.46% | SEK 0.46 | SEK 0.48 | SEK 0.45 | 585.36K |
| 2026-07-07 | SEK 0.46 | -3.54% | SEK 0.48 | SEK 0.48 | SEK 0.46 | 258.88K |
| 2026-07-06 | SEK 0.48 | -3.23% | SEK 0.50 | SEK 0.50 | SEK 0.47 | 223.91K |
| 2026-07-03 | SEK 0.50 | +3.12% | SEK 0.48 | SEK 0.50 | SEK 0.46 | 537.76K |
| 2026-07-02 | SEK 0.48 | +0.21% | SEK 0.48 | SEK 0.48 | SEK 0.46 | 745.55K |
| 2026-07-01 | SEK 0.48 | -0.83% | SEK 0.49 | SEK 0.49 | SEK 0.46 | 307.87K |
| 2026-06-30 | SEK 0.48 | -5.10% | SEK 0.50 | SEK 0.52 | SEK 0.48 | 1.38M |
| 2026-06-29 | SEK 0.51 | +3.24% | SEK 0.50 | SEK 0.53 | SEK 0.50 | 262.80K |
| 2026-06-26 | SEK 0.49 | -2.37% | SEK 0.53 | SEK 0.53 | SEK 0.49 | 815.23K |
| 2026-06-25 | SEK 0.51 | -5.95% | SEK 0.50 | SEK 0.54 | SEK 0.50 | 1.18M |
| 2026-06-24 | SEK 0.54 | -1.47% | SEK 0.54 | SEK 0.55 | SEK 0.53 | 404.38K |
| 2026-06-23 | SEK 0.55 | -2.15% | SEK 0.56 | SEK 0.56 | SEK 0.52 | 692.84K |
| 2026-06-22 | SEK 0.56 | -2.45% | SEK 0.57 | SEK 0.59 | SEK 0.55 | 610.44K |
| 2026-06-18 | SEK 0.57 | -1.38% | SEK 0.57 | SEK 0.58 | SEK 0.55 | 357.99K |
| 2026-06-17 | SEK 0.58 | +0.69% | SEK 0.58 | SEK 0.58 | SEK 0.56 | 616.04K |
| 2026-06-16 | SEK 0.58 | -3.68% | SEK 0.60 | SEK 0.61 | SEK 0.57 | 695.47K |
| 2026-06-15 | SEK 0.60 | +8.33% | SEK 0.58 | SEK 0.63 | SEK 0.56 | 2.36M |
| 2026-06-12 | SEK 0.55 | -4.17% | SEK 0.57 | SEK 0.59 | SEK 0.55 | 898.02K |
| 2026-06-11 | SEK 0.58 | +1.05% | SEK 0.56 | SEK 0.60 | SEK 0.55 | 2.92M |
| 2026-06-10 | SEK 0.57 | +2.52% | SEK 0.56 | SEK 0.57 | SEK 0.53 | 941.19K |
| 2026-06-09 | SEK 0.56 | +9.45% | SEK 0.51 | SEK 0.59 | SEK 0.50 | 2.31M |
| 2026-06-08 | SEK 0.51 | -4.15% | SEK 0.53 | SEK 0.54 | SEK 0.50 | 1.55M |
| 2026-06-05 | SEK 0.53 | 0.00% | SEK 0.54 | SEK 0.54 | SEK 0.51 | 1.11M |
| 2026-06-04 | SEK 0.53 | -3.64% | SEK 0.57 | SEK 0.57 | SEK 0.52 | 1.48M |
| 2026-06-03 | SEK 0.55 | -4.51% | SEK 0.58 | SEK 0.60 | SEK 0.53 | 2.55M |
| 2026-06-02 | SEK 0.58 | +2.13% | SEK 0.57 | SEK 0.60 | SEK 0.54 | 2.16M |
| 2026-06-01 | SEK 0.56 | -12.42% | SEK 0.65 | SEK 0.65 | SEK 0.53 | 5.65M |
| 2026-05-29 | SEK 0.64 | -7.47% | SEK 0.68 | SEK 0.69 | SEK 0.63 | 3.80M |
| 2026-05-28 | SEK 0.70 | -1.97% | SEK 0.71 | SEK 0.74 | SEK 0.67 | 2.75M |
| 2026-05-27 | SEK 0.71 | +1.43% | SEK 0.71 | SEK 0.76 | SEK 0.67 | 3.94M |