Stockholm - Free Realtime Quote SEK

Nanexa AB (publ) (NANEXA.ST)

Compare
2.2100
-0.0100
(-0.45%)
As of 10:46:09 AM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.22002.28002.20002.21002.210038,716
Jan 14, 20252.19002.24002.16002.22002.2200139,454
Jan 13, 20252.29002.34002.12002.19002.1900269,615
Jan 10, 20252.26002.46002.26002.28002.2800808,191
Jan 9, 20252.21002.30002.20002.26002.2600187,357
Jan 8, 20252.31002.31002.21002.21002.2100219,457
Jan 7, 20252.37002.44002.22002.26002.2600529,121
Jan 3, 20252.07002.37002.03002.37002.3700771,565
Jan 2, 20252.13002.16002.05002.08002.0800648,687
Dec 30, 20242.27002.27002.08002.16002.1600532,739
Dec 27, 20242.32002.40002.18002.27002.2700678,171
Dec 23, 20242.46002.46002.27002.32002.3200685,408
Dec 20, 20242.42002.60002.42002.51002.5100493,672
Dec 19, 20242.52002.52002.28002.42002.42001,161,870
Dec 18, 20242.70002.77002.45002.54002.5400763,983
Dec 17, 20242.58002.84002.55002.68002.6800709,328
Dec 16, 20242.48002.61002.46002.60002.6000578,111
Dec 13, 20242.73002.79002.37002.48002.48001,803,709
Dec 12, 20242.82002.84002.53002.72002.72001,825,245
Dec 11, 20242.90003.03002.76002.84002.84001,406,756
Dec 10, 20242.47002.92002.46002.88002.88002,437,019
Dec 9, 20242.80003.09002.28002.44002.44005,405,993
Dec 6, 20242.98003.15002.66002.80002.80005,743,545
Dec 5, 20242.54002.97002.51002.84002.84003,667,948
Dec 4, 20242.46002.56002.30002.53002.53001,254,991
Dec 3, 20242.32002.63002.19002.46002.46002,978,246
Dec 2, 20241.99002.35001.99002.31002.31004,063,379
Nov 29, 20241.61501.95001.60001.95001.95001,765,036
Nov 28, 20241.56501.65001.55001.59501.5950659,130
Nov 27, 20241.56001.60001.53001.56501.5650607,617
Nov 26, 20241.56001.65001.50001.56001.5600944,614
Nov 25, 20241.70001.98001.45001.50501.50505,336,588
Nov 22, 20241.33501.33501.25001.27501.2750245,217
Nov 21, 20241.20001.41501.07501.31501.3150864,654
Nov 20, 20241.25501.28501.20501.22001.2200110,736
Nov 19, 20241.23001.31001.22501.26001.2600358,468
Nov 18, 20241.17501.24501.17501.23001.2300299,524
Nov 15, 20241.23001.23001.14001.16501.1650357,466
Nov 14, 20241.17001.23501.12501.21501.2150128,337
Nov 13, 20241.15001.18001.12501.17501.175086,277
Nov 12, 20241.20001.20001.11501.14501.1450116,483
Nov 11, 20241.15001.30001.12501.18501.1850473,998
Nov 8, 20241.14001.23001.11001.13001.1300356,299
Nov 7, 20241.13501.21501.08001.13001.1300719,085
Nov 6, 20241.20501.22001.03001.12001.1200860,456
Nov 5, 20241.19001.31501.15501.20001.20001,208,953
Nov 4, 20241.47501.54501.18001.29001.29001,307,819
Nov 1, 20241.52001.52501.42501.47501.475072,490
Oct 31, 20241.58501.73501.39501.51501.51501,004,963
Oct 30, 20241.40502.02001.40501.57001.57002,551,072
Oct 29, 20241.36501.47001.35001.39501.3950193,056
Oct 28, 20241.36001.38501.33501.36501.365083,650
Oct 25, 20241.41501.41501.35501.39001.3900132,146
Oct 24, 20241.50001.51001.39001.42001.4200299,006
Oct 23, 20241.49001.51001.46001.50001.500024,838
Oct 22, 20241.50001.58501.50001.50001.500060,160
Oct 21, 20241.52501.52501.46001.46501.4650220,617
Oct 18, 20241.52001.54501.49501.52501.525068,360
Oct 17, 20241.55501.57501.51001.52001.5200105,403
Oct 16, 20241.55001.60001.51001.54501.5450199,426
Oct 15, 20241.46001.55001.46001.55001.5500268,443
Oct 14, 20241.44001.52001.43001.46001.4600268,880
Oct 11, 20241.47001.47001.31001.44001.4400507,781
Oct 10, 20241.51501.51501.45501.47001.4700169,827
Oct 9, 20241.56501.56501.50001.52001.5200224,307
Oct 8, 20241.58501.59501.54001.55501.5550123,215
Oct 7, 20241.68001.70501.55501.59001.5900495,167
Oct 4, 20241.67001.69501.64501.68001.680079,834
Oct 3, 20241.70001.70001.65001.68501.6850174,353
Oct 2, 20241.74501.75001.66501.70001.7000244,730
Oct 1, 20241.79501.90501.67001.74501.7450598,092
Sep 30, 20241.72501.85001.72501.75501.7550359,231
Sep 27, 20241.58001.73501.58001.72501.7250260,731
Sep 26, 20241.59001.63001.55001.58001.5800135,326
Sep 25, 20241.59001.60001.53501.59001.5900231,271
Sep 24, 20241.53001.58501.48501.58501.5850232,884
Sep 23, 20241.57501.59001.49001.53001.5300512,038
Sep 20, 20241.60501.65001.55001.57501.5750259,409
Sep 19, 20241.60001.69501.60001.60001.6000163,707
Sep 18, 20241.63501.68501.60001.60001.6000283,642
Sep 17, 20241.73001.78001.45001.60001.6000957,505
Sep 16, 20241.72501.75001.69501.70001.700080,252
Sep 13, 20241.77501.78501.72001.72501.7250138,959
Sep 12, 20241.79501.79501.73001.75501.7550233,050
Sep 11, 20241.72001.78001.68001.76001.7600154,898
Sep 10, 20241.79501.79501.71001.73501.7350146,684
Sep 9, 20241.81001.82001.75501.78001.7800366,913
Sep 6, 20241.76501.82501.75001.79001.7900269,506
Sep 5, 20241.83001.83001.72501.72501.7250264,660
Sep 4, 20241.80001.86001.71501.83001.8300673,974
Sep 3, 20241.82002.00001.82001.85001.85001,610,242
Sep 2, 20241.57001.83501.52501.82001.82001,277,674
Aug 30, 20241.52001.57501.45501.55501.5550259,867
Aug 29, 20241.54501.55501.44001.52001.5200412,951
Aug 28, 20241.60501.60501.38501.54501.54502,084,678
Aug 27, 20241.78001.85001.56001.61501.6150957,917
Aug 26, 20241.70001.84001.70001.77501.77501,486,712
Aug 23, 20241.61501.72501.61501.69501.6950721,060
Aug 22, 20241.64001.74001.58001.61001.61001,697,828
Aug 21, 20241.58501.64001.52501.63001.6300929,105
Aug 20, 20241.49001.75501.47001.55001.55001,818,284
Aug 19, 20241.44001.57001.36001.45001.45001,334,087
Aug 16, 20241.27001.43501.25001.40001.4000333,325
Aug 15, 20241.26501.30001.23001.27001.2700357,717
Aug 14, 20241.18001.28501.12501.25001.2500413,323
Aug 13, 20241.20501.27001.14001.18001.1800506,084
Aug 12, 20241.25001.32001.13001.21001.2100493,289
Aug 9, 20241.14501.22001.10001.16001.1600707,490
Aug 8, 20241.02501.15001.00501.13501.1350863,432
Aug 7, 20240.94801.06500.90201.02501.0250577,938
Aug 6, 20240.93800.99000.90400.94800.9480123,729
Aug 5, 20240.92000.93800.81000.93800.9380414,121
Aug 2, 20241.09001.14000.90600.98200.9820462,471
Aug 1, 20240.95201.27000.95201.07501.0750839,121
Jul 31, 20240.97600.99600.95200.95200.952054,291
Jul 30, 20240.97800.99000.93200.97600.9760142,753
Jul 29, 20240.96000.98000.95200.96800.9680231,236
Jul 26, 20240.94000.97000.94000.96000.960073,580
Jul 25, 20240.98800.98800.92000.93800.9380170,778
Jul 24, 20240.96000.97400.93200.93400.934037,698
Jul 23, 20241.00001.00000.95200.96000.960053,933
Jul 22, 20240.99000.99000.93200.98800.9880192,600
Jul 19, 20240.95000.99600.90200.98800.988076,265
Jul 18, 20240.88000.95000.88000.92000.9200333,508
Jul 17, 20240.92000.92000.87000.88000.880056,317
Jul 16, 20240.92600.92600.87200.88800.888036,963
Jul 15, 20240.88200.92600.88200.90000.900033,467
Jul 12, 20240.87600.92800.86200.88000.880082,902
Jul 11, 20240.83200.88200.83000.86200.862073,979
Jul 10, 20240.85200.86600.85000.86200.862028,973
Jul 9, 20240.86600.87600.85000.85200.852029,658
Jul 8, 20240.88800.88800.85000.86600.8660127,880
Jul 5, 20240.89600.91400.87400.88800.888079,471
Jul 4, 20240.93600.93600.87200.89800.8980115,195
Jul 3, 20240.98000.98400.88200.93600.9360265,010
Jul 2, 20240.97201.00000.95000.98000.9800170,696
Jul 1, 20240.89000.95000.89000.95000.950086,808
Jun 28, 20240.89200.90800.88400.90800.9080102,889
Jun 27, 20240.89200.91000.88400.91000.910041,732
Jun 26, 20240.91200.92600.87800.90000.900078,312
Jun 25, 20240.93600.93600.89200.91600.916016,512
Jun 24, 20240.91400.93800.88200.90800.9080105,874
Jun 20, 20240.88200.94000.88000.89400.894058,801
Jun 19, 20240.90000.90200.88000.88400.8840168,074
Jun 18, 20240.90000.93800.89800.90000.9000176,011
Jun 17, 20240.93000.93000.89800.91800.9180156,450
Jun 14, 20240.93600.94800.90800.92800.9280154,331
Jun 13, 20241.01001.01000.92200.93600.9360201,567
Jun 12, 20240.95801.00500.92001.00501.0050158,474
Jun 11, 20240.92000.99000.90200.92400.9240212,470
Jun 10, 20240.92000.95800.91000.92000.920033,060
Jun 7, 20240.92000.92000.87800.91000.910097,936
Jun 5, 20240.90800.95800.86400.92000.9200256,085
Jun 4, 20240.96000.98800.88200.91000.9100318,816
Jun 3, 20240.94200.96000.86000.96000.9600182,306
May 31, 20241.02001.03500.86400.94200.9420489,193
May 30, 20241.04501.05501.02001.03501.0350156,905
May 29, 20241.10001.10001.02001.04501.0450210,817
May 28, 20240.95801.10000.94001.10001.1000647,550
May 27, 20240.90200.96000.89000.93400.9340325,172
May 24, 20240.91800.93000.88000.90200.9020103,489
May 23, 20240.85200.91800.85200.90200.9020131,361
May 22, 20240.86800.86800.82400.85200.852047,036
May 21, 20240.88000.89800.84000.84000.8400129,196
May 20, 20240.94400.94400.88000.88000.8800167,996
May 17, 20240.88000.95000.88000.94400.9440134,677
May 16, 20240.91000.92800.86000.88000.8800392,266
May 15, 20240.84200.95000.81600.91800.9180318,729
May 14, 20240.89800.89800.81600.84200.8420220,934
May 13, 20240.87400.90000.83200.88000.88001,515,711
May 10, 20240.77600.87200.77400.84000.8400666,722
May 8, 20240.77800.78000.74000.77800.7780102,774
May 7, 20240.70000.78000.70000.74000.7400846,534
May 6, 20240.69000.74000.66200.74000.7400675,147
May 3, 20240.70200.71800.64000.68800.6880191,729
May 2, 20240.70000.71600.67000.69400.694075,857
Apr 30, 20240.62000.70800.60400.70000.7000261,317
Apr 29, 20240.60600.63800.60000.62000.6200354,854
Apr 26, 20240.64600.64600.60000.60600.6060449,411
Apr 25, 20240.66400.66600.61000.64000.6400262,901
Apr 24, 20240.65000.66200.62400.64400.6440255,817
Apr 23, 20240.67000.67000.63400.66400.664017,042
Apr 22, 20240.65000.66800.63000.64000.6400729,113
Apr 19, 20240.64400.66200.61600.66200.6620285,316
Apr 18, 20240.65000.65000.62400.62800.6280262,378
Apr 17, 20240.68800.68800.60000.63600.63601,534,097
Apr 16, 20240.71400.72000.66200.67800.67801,904,455
Apr 15, 20240.80200.81800.78000.80000.800068,264
Apr 12, 20240.78800.83000.78800.79800.7980309,535
Apr 11, 20240.81000.83000.75000.79200.7920239,004
Apr 10, 20240.80000.80000.77400.79600.796090,981
Apr 9, 20240.80800.80800.77600.80200.802044,819
Apr 8, 20240.76000.83000.75400.80800.8080417,789
Apr 5, 20240.80800.80800.75800.78200.7820145,690
Apr 4, 20240.79600.81000.76600.76600.7660107,210
Apr 3, 20240.78800.89000.78000.79600.7960475,590
Apr 2, 20240.77600.78000.74800.78000.7800205,352
Mar 28, 20240.73000.78000.71000.77600.7760157,076
Mar 27, 20240.76000.76000.73000.74000.7400143,418
Mar 26, 20240.78600.78600.73000.76000.7600514,638
Mar 25, 20240.79400.81000.73000.78400.7840390,948
Mar 22, 20240.76000.79400.70200.79400.7940676,392
Mar 21, 20240.76000.84000.74000.76800.7680345,294
Mar 20, 20240.78400.78600.73400.76000.7600312,993
Mar 19, 20240.80200.82200.75000.78400.7840784,400
Mar 18, 20240.86000.92600.80000.82400.8240332,017
Mar 15, 20240.87600.88000.80000.86000.8600712,351
Mar 14, 20240.97800.97800.84400.87600.8760261,432
Mar 13, 20240.96000.97600.94000.96200.962086,761
Mar 12, 20240.97000.99800.94600.96000.9600177,686
Mar 11, 20241.02001.02000.95600.97200.9720291,669
Mar 8, 20241.03001.04001.00001.02001.0200260,068
Mar 7, 20240.99601.01500.99401.01501.0150180,468
Mar 6, 20241.02501.03001.00001.00001.0000161,539
Mar 5, 20241.00001.01501.00001.00001.0000172,540
Mar 4, 20241.05001.05001.00001.00001.0000345,927
Mar 1, 20241.03501.05000.99201.05001.0500301,456
Feb 29, 20241.06001.06001.00001.00001.0000247,131
Feb 28, 20241.10001.14501.03501.04001.0400147,128
Feb 27, 20241.01501.12001.00501.09001.0900271,074
Feb 26, 20240.98601.19000.98601.00001.0000384,724
Feb 23, 20241.00001.00000.96000.97000.9700133,904
Feb 22, 20241.03501.03500.98200.98800.988088,712
Feb 21, 20240.99801.06500.90601.03501.03501,407,399
Feb 20, 20241.04501.05000.98001.00001.0000299,567
Feb 19, 20241.05001.07001.02001.03501.0350164,094
Feb 16, 20241.00001.13001.00001.07001.0700399,634
Feb 15, 20241.01001.03500.98201.03501.0350308,015
Feb 14, 20241.04001.06000.98801.00001.0000764,370
Feb 13, 20241.00501.12001.00501.02001.0200250,382
Feb 12, 20241.02001.04500.98001.00001.0000453,856
Feb 9, 20241.08501.10501.02501.05001.0500651,273
Feb 8, 20241.15501.15501.07001.09001.0900327,701
Feb 7, 20241.19001.24501.13001.15501.1550775,579
Feb 6, 20241.08501.26501.05501.19001.19001,166,828
Feb 5, 20241.07001.18001.06001.08501.08501,027,883
Feb 2, 20241.04001.17501.03001.07001.0700568,880
Feb 1, 20241.02001.05001.02001.03001.0300237,455
Jan 31, 20241.06501.06501.01001.02001.0200516,047
Jan 30, 20241.01501.06501.01501.04001.0400420,087
Jan 29, 20241.09501.11001.04001.07001.0700501,471
Jan 26, 20241.03501.10001.00501.09001.0900341,880
Jan 25, 20241.02001.05501.00001.01501.0150183,633
Jan 24, 20241.03001.06001.00001.02501.0250304,419
Jan 23, 20241.08001.08001.02501.03001.0300287,293
Jan 22, 20241.10001.11001.01001.05001.0500611,675
Jan 19, 20241.03001.18000.99001.10001.1000777,549
Jan 18, 20241.08501.08501.00001.04001.04001,549,068
Jan 17, 20241.15001.15001.06001.08501.0850768,059
Jan 16, 20241.18001.20001.10001.17001.1700741,987
Jan 15, 20241.20001.20501.17001.18001.1800117,588

Related Tickers

VIVE.ST Vivesto AB
0.2605
-1.51%
 
KLAR.ST Klaria Pharma Holding AB (publ.)
0.6000
-2.28%
 
ACUC.ST AcuCort AB
0.6540
-2.97%
 
PHO.OL Photocure ASA
55.90
-0.89%
 
STENO.CO Stenocare A/S
0.8550
+21.28%
 
ETST Earth Science Tech, Inc.
0.1599
-0.06%
 
IXHL Incannex Healthcare Inc.
1.7700
-0.56%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.8500
-5.55%
 
SXTC China SXT Pharmaceuticals, Inc.
0.4023
-2.47%
 
HLUN-B.CO H. Lundbeck A/S
39.52
-0.25%