Nano Dimension Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.910 | 2.170 | 1.910 | 2.135 | 2.135 | 8,206 |
| 2026-02-06 | 1.740 | 1.899 | 1.740 | 1.899 | 1.899 | 4,050 |
| 2026-02-05 | 1.781 | 1.790 | 1.700 | 1.770 | 1.770 | 4,455 |
| 2026-02-04 | 1.960 | 1.960 | 1.780 | 1.800 | 1.800 | 7,348 |
| 2026-02-03 | 1.890 | 1.948 | 1.840 | 1.885 | 1.885 | 30,825 |
| 2026-02-02 | 1.860 | 1.880 | 1.760 | 1.880 | 1.880 | 10,074 |
| 2026-01-30 | 1.870 | 1.900 | 1.800 | 1.800 | 1.800 | 30,646 |
| 2026-01-29 | 1.950 | 1.950 | 1.830 | 1.870 | 1.870 | 16,796 |
| 2026-01-28 | 1.950 | 1.950 | 1.900 | 1.911 | 1.911 | 20,510 |
| 2026-01-27 | 1.870 | 1.940 | 1.850 | 1.926 | 1.926 | 17,708 |
| 2026-01-26 | 1.870 | 1.880 | 1.840 | 1.866 | 1.866 | 7,256 |
| 2026-01-23 | 1.950 | 1.950 | 1.870 | 1.870 | 1.870 | 17,508 |
| 2026-01-22 | 1.870 | 1.935 | 1.855 | 1.934 | 1.934 | 19,447 |
| 2026-01-21 | 1.810 | 1.920 | 1.790 | 1.830 | 1.830 | 34,701 |
| 2026-01-20 | 1.880 | 1.880 | 1.700 | 1.795 | 1.795 | 3,986 |
| 2026-01-19 | 1.771 | 1.771 | 1.771 | 1.771 | 1.771 | 0 |
| 2026-01-16 | 1.720 | 1.790 | 1.719 | 1.771 | 1.771 | 8,430 |
| 2026-01-15 | 1.740 | 1.740 | 1.705 | 1.731 | 1.731 | 2,833 |
| 2026-01-14 | 1.720 | 1.740 | 1.708 | 1.723 | 1.723 | 5,245 |
| 2026-01-13 | 1.710 | 1.729 | 1.700 | 1.720 | 1.720 | 9,026 |
| 2026-01-12 | 1.700 | 1.735 | 1.680 | 1.735 | 1.735 | 4,245 |
| 2026-01-09 | 1.690 | 1.709 | 1.665 | 1.700 | 1.700 | 3,000 |
| 2026-01-08 | 1.640 | 1.658 | 1.630 | 1.658 | 1.658 | 8,010 |
| 2026-01-07 | 1.650 | 1.670 | 1.640 | 1.645 | 1.645 | 18,338 |
| 2026-01-06 | 1.600 | 1.632 | 1.591 | 1.611 | 1.611 | 9,772 |
| 2026-01-05 | 1.605 | 1.620 | 1.570 | 1.611 | 1.611 | 10,035 |
| 2026-01-02 | 1.540 | 1.585 | 1.540 | 1.580 | 1.580 | 1,192 |
| 2025-12-31 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 6,883 |
| 2025-12-30 | 1.600 | 1.615 | 1.590 | 1.590 | 1.590 | 13,841 |
| 2025-12-29 | 1.580 | 1.610 | 1.570 | 1.585 | 1.585 | 35,074 |
| 2025-12-24 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 475 |
| 2025-12-23 | 1.742 | 1.750 | 1.690 | 1.690 | 1.690 | 10,010 |
| 2025-12-22 | 1.830 | 1.850 | 1.790 | 1.808 | 1.808 | 9,113 |
| 2025-12-19 | 1.820 | 1.859 | 1.800 | 1.840 | 1.840 | 8,251 |
| 2025-12-18 | 1.868 | 1.892 | 1.830 | 1.855 | 1.855 | 28,309 |
| 2025-12-17 | 1.830 | 1.885 | 1.828 | 1.828 | 1.828 | 14,491 |
| 2025-12-16 | 1.848 | 1.909 | 1.820 | 1.825 | 1.825 | 6,393 |
| 2025-12-15 | 1.780 | 1.865 | 1.750 | 1.848 | 1.848 | 32,079 |
| 2025-12-12 | 1.780 | 1.810 | 1.780 | 1.785 | 1.785 | 6,705 |
| 2025-12-11 | 1.780 | 1.802 | 1.760 | 1.801 | 1.801 | 5,883 |
| 2025-12-10 | 1.790 | 1.800 | 1.750 | 1.800 | 1.800 | 1,448 |
| 2025-12-09 | 1.805 | 1.810 | 1.790 | 1.810 | 1.810 | 2,837 |
| 2025-12-08 | 1.831 | 1.849 | 1.805 | 1.821 | 1.821 | 6,281 |
| 2025-12-05 | 1.800 | 1.840 | 1.790 | 1.800 | 1.800 | 5,107 |
| 2025-12-04 | 1.800 | 1.821 | 1.800 | 1.801 | 1.801 | 1,559 |
| 2025-12-03 | 1.770 | 1.800 | 1.770 | 1.782 | 1.782 | 5,255 |
| 2025-12-02 | 1.750 | 1.801 | 1.750 | 1.799 | 1.799 | 6,883 |
← NewerPage 4 of 4 · 227 trading days
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.