Nano Dimension Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.870 | 1.940 | 1.860 | 1.915 | 1.915 | 10,873 |
| 2026-05-05 | 1.890 | 1.910 | 1.870 | 1.879 | 1.879 | 76,276 |
| 2026-05-04 | 1.930 | 1.950 | 1.894 | 1.939 | 1.939 | 16,069 |
| 2026-05-01 | 1.710 | 1.945 | 1.710 | 1.941 | 1.941 | 51,776 |
| 2026-04-30 | 1.740 | 1.740 | 1.660 | 1.740 | 1.740 | 3,240 |
| 2026-04-29 | 1.770 | 1.790 | 1.675 | 1.680 | 1.680 | 22,611 |
| 2026-04-28 | 1.750 | 1.790 | 1.700 | 1.710 | 1.710 | 9,657 |
| 2026-04-27 | 1.800 | 1.825 | 1.770 | 1.800 | 1.800 | 17,154 |
| 2026-04-24 | 1.790 | 1.820 | 1.750 | 1.790 | 1.790 | 10,977 |
| 2026-04-23 | 1.810 | 1.860 | 1.759 | 1.776 | 1.776 | 13,335 |
| 2026-04-22 | 1.840 | 1.840 | 1.780 | 1.790 | 1.790 | 3,015 |
| 2026-04-21 | 1.850 | 1.860 | 1.790 | 1.790 | 1.790 | 8,106 |
| 2026-04-20 | 1.850 | 1.850 | 1.720 | 1.840 | 1.840 | 9,222 |
| 2026-04-17 | 1.850 | 1.850 | 1.780 | 1.820 | 1.820 | 11,901 |
| 2026-04-16 | 1.760 | 1.800 | 1.750 | 1.774 | 1.774 | 10,454 |
| 2026-04-15 | 1.730 | 1.770 | 1.720 | 1.750 | 1.750 | 3,745 |
| 2026-04-14 | 1.710 | 1.779 | 1.710 | 1.740 | 1.740 | 8,000 |
| 2026-04-13 | 1.620 | 1.719 | 1.620 | 1.712 | 1.712 | 9,812 |
| 2026-04-10 | 1.730 | 1.740 | 1.700 | 1.706 | 1.706 | 4,191 |
| 2026-04-09 | 1.660 | 1.730 | 1.660 | 1.725 | 1.725 | 14,717 |
| 2026-04-08 | 1.720 | 1.720 | 1.680 | 1.695 | 1.695 | 2,850 |
| 2026-04-07 | 1.670 | 1.720 | 1.615 | 1.632 | 1.632 | 35,534 |
| 2026-04-02 | 1.640 | 1.690 | 1.620 | 1.640 | 1.640 | 3,191 |
| 2026-04-01 | 1.660 | 1.695 | 1.600 | 1.680 | 1.680 | 36,025 |
| 2026-03-31 | 1.630 | 1.709 | 1.630 | 1.700 | 1.700 | 11,416 |
| 2026-03-30 | 1.690 | 1.730 | 1.651 | 1.652 | 1.652 | 8,068 |
| 2026-03-27 | 1.750 | 1.750 | 1.700 | 1.709 | 1.709 | 6,211 |
| 2026-03-26 | 1.750 | 1.840 | 1.740 | 1.830 | 1.830 | 15,627 |
| 2026-03-25 | 1.730 | 1.799 | 1.730 | 1.780 | 1.780 | 6,301 |
| 2026-03-24 | 1.650 | 1.760 | 1.650 | 1.760 | 1.760 | 15,625 |
| 2026-03-23 | 1.570 | 1.692 | 1.570 | 1.675 | 1.675 | 11,685 |
| 2026-03-20 | 1.570 | 1.600 | 1.550 | 1.565 | 1.565 | 7,586 |
| 2026-03-19 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 8,548 |
| 2026-03-18 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 4,334 |
| 2026-03-17 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 14,260 |
| 2026-03-16 | 1.760 | 1.780 | 1.625 | 1.658 | 1.658 | 51,403 |
| 2026-03-13 | 1.840 | 1.870 | 1.753 | 1.753 | 1.753 | 2,203 |
| 2026-03-12 | 1.890 | 1.890 | 1.830 | 1.840 | 1.840 | 4,934 |
| 2026-03-11 | 1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 7,423 |
| 2026-03-10 | 1.920 | 1.920 | 1.810 | 1.810 | 1.810 | 12,136 |
| 2026-03-09 | 1.770 | 1.820 | 1.720 | 1.720 | 1.720 | 28,609 |
| 2026-03-06 | 1.890 | 1.890 | 1.840 | 1.855 | 1.855 | 11,900 |
| 2026-03-05 | 1.880 | 1.898 | 1.840 | 1.855 | 1.855 | 9,787 |
| 2026-03-04 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 2,154 |
| 2026-03-03 | 1.910 | 1.910 | 1.810 | 1.879 | 1.879 | 15,409 |
| 2026-03-02 | 1.860 | 1.940 | 1.800 | 1.928 | 1.928 | 6,347 |
| 2026-02-27 | 1.950 | 1.980 | 1.890 | 1.890 | 1.890 | 2,691 |
| 2026-02-26 | 1.960 | 1.960 | 1.900 | 1.930 | 1.930 | 8,039 |
| 2026-02-25 | 2.000 | 2.000 | 1.945 | 1.962 | 1.962 | 4,502 |
| 2026-02-24 | 1.950 | 2.030 | 1.950 | 2.019 | 2.019 | 7,489 |
| 2026-02-23 | 1.960 | 2.000 | 1.950 | 1.990 | 1.990 | 10,779 |
| 2026-02-20 | 2.020 | 2.045 | 2.000 | 2.040 | 2.040 | 2,772 |
| 2026-02-19 | 2.020 | 2.030 | 1.960 | 1.989 | 1.989 | 23,031 |
| 2026-02-18 | 2.030 | 2.050 | 1.980 | 2.040 | 2.040 | 11,399 |
| 2026-02-17 | 2.000 | 2.090 | 1.890 | 2.079 | 2.079 | 38,592 |
| 2026-02-16 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2026-02-13 | 1.960 | 2.020 | 1.925 | 1.925 | 1.925 | 13,428 |
| 2026-02-12 | 2.020 | 2.080 | 1.920 | 1.945 | 1.945 | 10,865 |
| 2026-02-11 | 2.120 | 2.200 | 2.010 | 2.010 | 2.010 | 12,099 |
| 2026-02-10 | 2.150 | 2.300 | 2.090 | 2.160 | 2.160 | 29,393 |
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.