Nano Dimension Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.505 | 1.540 | 1.491 | 1.540 | 1.540 | 1,888 |
| 2026-07-29 | 1.460 | 1.509 | 1.460 | 1.509 | 1.509 | 1,096 |
| 2026-07-28 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 5,515 |
| 2026-07-27 | 1.440 | 1.500 | 1.440 | 1.474 | 1.474 | 3,479 |
| 2026-07-24 | 1.510 | 1.510 | 1.460 | 1.465 | 1.465 | 2,562 |
| 2026-07-23 | 1.480 | 1.484 | 1.470 | 1.470 | 1.470 | 3,138 |
| 2026-07-22 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 2,206 |
| 2026-07-21 | 1.550 | 1.570 | 1.470 | 1.470 | 1.470 | 9,220 |
| 2026-07-20 | 1.520 | 1.575 | 1.520 | 1.520 | 1.520 | 4,206 |
| 2026-07-17 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 1,558 |
| 2026-07-16 | 1.470 | 1.495 | 1.470 | 1.495 | 1.495 | 17,718 |
| 2026-07-15 | 1.470 | 1.510 | 1.470 | 1.480 | 1.480 | 1,824 |
| 2026-07-14 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 2,424 |
| 2026-07-13 | 1.440 | 1.503 | 1.440 | 1.480 | 1.480 | 7,440 |
| 2026-07-10 | 1.500 | 1.510 | 1.490 | 1.495 | 1.495 | 1,086 |
| 2026-07-09 | 1.510 | 1.529 | 1.485 | 1.500 | 1.500 | 3,020 |
| 2026-07-08 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 4,946 |
| 2026-07-07 | 1.440 | 1.460 | 1.410 | 1.455 | 1.455 | 9,029 |
| 2026-07-06 | 1.450 | 1.500 | 1.450 | 1.465 | 1.465 | 13,644 |
| 2026-07-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-07-02 | 1.500 | 1.510 | 1.430 | 1.430 | 1.430 | 3,132 |
| 2026-07-01 | 1.515 | 1.522 | 1.450 | 1.515 | 1.515 | 16,919 |
| 2026-06-30 | 1.440 | 1.460 | 1.370 | 1.430 | 1.430 | 8,263 |
| 2026-06-29 | 1.360 | 1.430 | 1.360 | 1.422 | 1.422 | 10,538 |
| 2026-06-26 | 1.330 | 1.410 | 1.330 | 1.380 | 1.380 | 51,966 |
| 2026-06-25 | 1.330 | 1.410 | 1.330 | 1.400 | 1.400 | 49,413 |
| 2026-06-24 | 1.370 | 1.390 | 1.300 | 1.315 | 1.315 | 30,353 |
| 2026-06-23 | 1.370 | 1.421 | 1.370 | 1.400 | 1.400 | 34,395 |
| 2026-06-22 | 1.350 | 1.420 | 1.290 | 1.399 | 1.399 | 18,162 |
| 2026-06-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-06-18 | 1.330 | 1.380 | 1.320 | 1.360 | 1.360 | 12,920 |
| 2026-06-17 | 1.230 | 1.360 | 1.200 | 1.350 | 1.350 | 17,252 |
| 2026-06-16 | 1.220 | 1.350 | 1.200 | 1.320 | 1.320 | 20,821 |
| 2026-06-15 | 1.450 | 1.580 | 1.240 | 1.242 | 1.242 | 103,337 |
| 2026-06-12 | 1.522 | 1.530 | 1.475 | 1.481 | 1.481 | 5,547 |
| 2026-06-11 | 1.500 | 1.540 | 1.490 | 1.528 | 1.528 | 8,791 |
| 2026-06-10 | 1.500 | 1.580 | 1.460 | 1.540 | 1.540 | 21,606 |
| 2026-06-09 | 1.550 | 1.550 | 1.440 | 1.480 | 1.480 | 27,514 |
| 2026-06-08 | 1.560 | 1.600 | 1.540 | 1.560 | 1.560 | 3,359 |
| 2026-06-05 | 1.610 | 1.640 | 1.520 | 1.520 | 1.520 | 36,873 |
| 2026-06-04 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 14,627 |
| 2026-06-03 | 1.730 | 1.770 | 1.640 | 1.660 | 1.660 | 98,978 |
| 2026-06-02 | 1.720 | 1.795 | 1.660 | 1.749 | 1.749 | 20,971 |
| 2026-06-01 | 1.700 | 1.770 | 1.700 | 1.721 | 1.721 | 87,229 |
| 2026-05-29 | 1.750 | 1.780 | 1.660 | 1.779 | 1.779 | 16,606 |
| 2026-05-28 | 1.680 | 1.740 | 1.608 | 1.731 | 1.731 | 15,781 |
| 2026-05-27 | 1.760 | 1.809 | 1.660 | 1.690 | 1.690 | 33,531 |
| 2026-05-26 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 26,907 |
| 2026-05-22 | 1.620 | 1.685 | 1.590 | 1.670 | 1.670 | 8,607 |
| 2026-05-21 | 1.540 | 1.619 | 1.530 | 1.619 | 1.619 | 5,779 |
| 2026-05-20 | 1.470 | 1.520 | 1.470 | 1.515 | 1.515 | 1,996 |
| 2026-05-19 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 6,781 |
| 2026-05-18 | 1.580 | 1.600 | 1.510 | 1.529 | 1.529 | 22,157 |
| 2026-05-15 | 1.630 | 1.630 | 1.570 | 1.575 | 1.575 | 10,569 |
| 2026-05-14 | 1.660 | 1.700 | 1.630 | 1.655 | 1.655 | 12,344 |
| 2026-05-13 | 1.600 | 1.750 | 1.600 | 1.690 | 1.690 | 28,080 |
| 2026-05-12 | 1.640 | 1.650 | 1.550 | 1.618 | 1.618 | 9,496 |
| 2026-05-11 | 1.590 | 1.680 | 1.590 | 1.668 | 1.668 | 15,808 |
| 2026-05-08 | 1.735 | 1.751 | 1.590 | 1.620 | 1.620 | 47,262 |
| 2026-05-07 | 1.900 | 1.980 | 1.840 | 1.860 | 1.860 | 16,616 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.