Nano Dimension Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.350 | 1.390 | 1.320 | 1.350 | 1.350 | 4,152 |
| 2026-10-22 | 1.380 | 1.410 | 1.380 | 1.403 | 1.403 | 821 |
| 2026-10-21 | 1.400 | 1.422 | 1.400 | 1.422 | 1.422 | 1,570 |
| 2026-10-20 | 1.423 | 1.430 | 1.400 | 1.419 | 1.419 | 1,760 |
| 2026-10-19 | 1.400 | 1.439 | 1.400 | 1.430 | 1.430 | 2,488 |
| 2026-10-16 | 1.460 | 1.460 | 1.402 | 1.402 | 1.402 | 22,993 |
| 2026-10-15 | 1.413 | 1.430 | 1.395 | 1.420 | 1.420 | 3,599 |
| 2026-10-14 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 6,297 |
| 2026-10-13 | 1.540 | 1.540 | 1.440 | 1.460 | 1.460 | 5,322 |
| 2026-10-12 | 1.520 | 1.570 | 1.520 | 1.549 | 1.549 | 1,412 |
| 2026-10-09 | 1.560 | 1.570 | 1.550 | 1.551 | 1.551 | 1,542 |
| 2026-10-08 | 1.552 | 1.570 | 1.550 | 1.559 | 1.559 | 1,858 |
| 2026-10-07 | 1.580 | 1.580 | 1.520 | 1.570 | 1.570 | 1,395 |
| 2026-10-06 | 1.590 | 1.600 | 1.550 | 1.581 | 1.581 | 2,426 |
| 2026-10-05 | 1.600 | 1.630 | 1.600 | 1.625 | 1.625 | 2,597 |
| 2026-10-02 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 2,250 |
| 2026-10-01 | 1.550 | 1.625 | 1.550 | 1.623 | 1.623 | 5,813 |
| 2026-09-30 | 1.590 | 1.620 | 1.520 | 1.598 | 1.598 | 5,690 |
| 2026-09-29 | 1.560 | 1.590 | 1.552 | 1.572 | 1.572 | 582 |
| 2026-09-28 | 1.560 | 1.580 | 1.520 | 1.560 | 1.560 | 2,374 |
| 2026-09-25 | 1.600 | 1.600 | 1.540 | 1.571 | 1.571 | 1,648 |
| 2026-09-24 | 1.540 | 1.578 | 1.540 | 1.572 | 1.572 | 5,675 |
| 2026-09-23 | 1.520 | 1.580 | 1.520 | 1.561 | 1.561 | 964 |
| 2026-09-22 | 1.553 | 1.580 | 1.540 | 1.580 | 1.580 | 2,461 |
| 2026-09-21 | 1.540 | 1.580 | 1.540 | 1.552 | 1.552 | 5,785 |
| 2026-09-18 | 1.552 | 1.555 | 1.550 | 1.555 | 1.555 | 507 |
| 2026-09-17 | 1.552 | 1.570 | 1.550 | 1.550 | 1.550 | 46,059 |
| 2026-09-16 | 1.530 | 1.542 | 1.520 | 1.540 | 1.540 | 1,630 |
| 2026-09-15 | 1.552 | 1.560 | 1.530 | 1.538 | 1.538 | 5,786 |
| 2026-09-14 | 1.480 | 1.544 | 1.480 | 1.544 | 1.544 | 2,810 |
| 2026-09-11 | 1.470 | 1.550 | 1.470 | 1.540 | 1.540 | 5,120 |
| 2026-09-10 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 1,908 |
| 2026-09-09 | 1.540 | 1.550 | 1.490 | 1.510 | 1.510 | 6,467 |
| 2026-09-08 | 1.550 | 1.635 | 1.550 | 1.570 | 1.570 | 3,667 |
| 2026-09-04 | 1.600 | 1.620 | 1.591 | 1.591 | 1.591 | 891 |
| 2026-09-03 | 1.580 | 1.625 | 1.580 | 1.580 | 1.580 | 4,994 |
| 2026-09-02 | 1.610 | 1.610 | 1.570 | 1.570 | 1.570 | 3,164 |
| 2026-09-01 | 1.580 | 1.590 | 1.551 | 1.551 | 1.551 | 5,704 |
| 2026-08-31 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 3,563 |
| 2026-08-28 | 1.540 | 1.630 | 1.540 | 1.580 | 1.580 | 3,043 |
| 2026-08-27 | 1.580 | 1.620 | 1.570 | 1.600 | 1.600 | 3,464 |
| 2026-08-26 | 1.560 | 1.579 | 1.531 | 1.579 | 1.579 | 238 |
| 2026-08-25 | 1.550 | 1.570 | 1.530 | 1.530 | 1.530 | 4,345 |
| 2026-08-24 | 1.540 | 1.540 | 1.510 | 1.525 | 1.525 | 2,145 |
| 2026-08-21 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 896 |
| 2026-08-20 | 1.540 | 1.541 | 1.520 | 1.529 | 1.529 | 4,251 |
| 2026-08-19 | 1.600 | 1.610 | 1.520 | 1.545 | 1.545 | 154 |
| 2026-08-18 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 1,747 |
| 2026-08-17 | 1.650 | 1.650 | 1.590 | 1.611 | 1.611 | 6,572 |
| 2026-08-14 | 1.690 | 1.690 | 1.620 | 1.635 | 1.635 | 684 |
| 2026-08-13 | 1.620 | 1.670 | 1.620 | 1.632 | 1.632 | 6,378 |
| 2026-08-12 | 1.600 | 1.680 | 1.600 | 1.662 | 1.662 | 3,533 |
| 2026-08-11 | 1.630 | 1.675 | 1.630 | 1.630 | 1.630 | 4,449 |
| 2026-08-10 | 1.630 | 1.675 | 1.600 | 1.600 | 1.600 | 5,797 |
| 2026-08-07 | 1.570 | 1.631 | 1.550 | 1.550 | 1.550 | 20,362 |
| 2026-08-06 | 1.530 | 1.590 | 1.530 | 1.570 | 1.570 | 10,128 |
| 2026-08-05 | 1.540 | 1.580 | 1.531 | 1.551 | 1.551 | 1,047 |
| 2026-08-04 | 1.570 | 1.592 | 1.520 | 1.580 | 1.580 | 13,806 |
| 2026-08-03 | 1.490 | 1.545 | 1.475 | 1.540 | 1.540 | 19,729 |
| 2026-07-31 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 2,385 |
Page 1 of 4 · 227 trading daysOlder →
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.