Nanogroup SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.740 | 2.990 | 2.740 | 2.850 | 2.850 | 45,648 |
| 2024-11-19 | 2.800 | 3.000 | 2.600 | 2.740 | 2.740 | 181,642 |
| 2024-11-18 | 2.900 | 3.000 | 2.780 | 2.880 | 2.880 | 8,299 |
| 2024-11-15 | 3.020 | 3.020 | 2.850 | 2.960 | 2.960 | 14,880 |
| 2024-11-14 | 2.970 | 3.030 | 2.770 | 3.000 | 3.000 | 40,088 |
| 2024-11-13 | 3.000 | 3.060 | 2.810 | 2.970 | 2.970 | 75,420 |
| 2024-11-12 | 2.970 | 3.120 | 2.950 | 3.050 | 3.050 | 29,854 |
| 2024-11-08 | 3.120 | 3.150 | 2.940 | 2.940 | 2.940 | 39,153 |
| 2024-11-07 | 2.940 | 3.120 | 2.900 | 3.120 | 3.120 | 118,504 |
| 2024-11-06 | 3.250 | 3.250 | 2.900 | 2.900 | 2.900 | 253,080 |
| 2024-11-05 | 3.500 | 3.520 | 3.170 | 3.260 | 3.260 | 113,628 |
| 2024-11-04 | 3.570 | 3.650 | 3.360 | 3.550 | 3.550 | 43,614 |
| 2024-10-31 | 3.490 | 3.650 | 3.490 | 3.650 | 3.650 | 12,312 |
| 2024-10-30 | 3.500 | 3.650 | 3.450 | 3.620 | 3.620 | 85,432 |
| 2024-10-29 | 3.600 | 3.750 | 3.500 | 3.520 | 3.520 | 45,201 |
| 2024-10-28 | 3.710 | 3.850 | 3.600 | 3.650 | 3.650 | 55,020 |
| 2024-10-25 | 3.580 | 3.790 | 3.540 | 3.600 | 3.600 | 47,769 |
| 2024-10-24 | 3.600 | 3.650 | 3.500 | 3.650 | 3.650 | 28,610 |
| 2024-10-23 | 3.580 | 3.690 | 3.450 | 3.580 | 3.580 | 97,494 |
| 2024-10-22 | 3.760 | 3.800 | 3.540 | 3.590 | 3.590 | 64,746 |
| 2024-10-21 | 3.730 | 3.850 | 3.690 | 3.760 | 3.760 | 25,057 |
| 2024-10-18 | 3.800 | 3.890 | 3.750 | 3.860 | 3.860 | 48,214 |
| 2024-10-17 | 3.950 | 3.970 | 3.600 | 3.800 | 3.800 | 251,214 |
| 2024-10-16 | 3.920 | 3.950 | 3.890 | 3.940 | 3.940 | 49,945 |
| 2024-10-15 | 4.020 | 4.020 | 3.900 | 3.990 | 3.990 | 25,915 |
| 2024-10-14 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 27,712 |
| 2024-10-11 | 4.060 | 4.060 | 3.900 | 3.980 | 3.980 | 18,082 |
| 2024-10-10 | 4.020 | 4.100 | 3.970 | 4.000 | 4.000 | 28,747 |
| 2024-10-09 | 3.880 | 4.020 | 3.830 | 3.980 | 3.980 | 37,277 |
| 2024-10-08 | 4.000 | 4.000 | 3.840 | 3.880 | 3.880 | 20,454 |
| 2024-10-07 | 3.950 | 3.980 | 3.860 | 3.950 | 3.950 | 20,999 |
| 2024-10-04 | 3.900 | 3.980 | 3.770 | 3.950 | 3.950 | 50,102 |
| 2024-10-03 | 4.130 | 4.130 | 3.920 | 3.970 | 3.970 | 46,075 |
| 2024-10-02 | 4.070 | 4.160 | 4.010 | 4.030 | 4.030 | 38,437 |
| 2024-10-01 | 4.120 | 4.210 | 4.040 | 4.080 | 4.080 | 46,253 |
| 2024-09-30 | 4.010 | 4.240 | 4.010 | 4.120 | 4.120 | 43,062 |
| 2024-09-27 | 3.940 | 4.240 | 3.900 | 4.060 | 4.060 | 149,475 |
| 2024-09-26 | 3.850 | 4.000 | 3.800 | 3.940 | 3.940 | 41,335 |
| 2024-09-25 | 3.860 | 3.870 | 3.700 | 3.810 | 3.810 | 54,901 |
| 2024-09-24 | 4.030 | 4.030 | 3.830 | 3.830 | 3.830 | 65,729 |
| 2024-09-23 | 4.030 | 4.140 | 3.930 | 4.030 | 4.030 | 79,711 |
| 2024-09-20 | 4.150 | 4.150 | 4.050 | 4.070 | 4.070 | 67,195 |
| 2024-09-19 | 4.220 | 4.230 | 4.020 | 4.110 | 4.110 | 103,021 |
| 2024-09-18 | 4.100 | 4.340 | 4.010 | 4.230 | 4.230 | 336,916 |
| 2024-09-17 | 4.090 | 4.120 | 3.970 | 4.070 | 4.070 | 210,120 |
| 2024-09-16 | 4.120 | 4.130 | 3.960 | 4.100 | 4.100 | 141,357 |
| 2024-09-13 | 3.950 | 4.340 | 3.900 | 4.080 | 4.080 | 715,135 |
| 2024-09-12 | 3.680 | 3.950 | 3.610 | 3.880 | 3.880 | 219,847 |
| 2024-09-11 | 3.700 | 3.720 | 3.610 | 3.680 | 3.680 | 51,595 |
| 2024-09-10 | 3.700 | 3.700 | 3.540 | 3.650 | 3.650 | 81,260 |
| 2024-09-09 | 3.630 | 3.990 | 3.630 | 3.630 | 3.630 | 342,998 |
| 2024-09-06 | 3.690 | 3.690 | 3.410 | 3.490 | 3.490 | 182,171 |
| 2024-09-05 | 3.640 | 3.680 | 3.590 | 3.640 | 3.640 | 48,569 |
| 2024-09-04 | 3.680 | 3.720 | 3.580 | 3.640 | 3.640 | 34,815 |
| 2024-09-03 | 3.750 | 3.830 | 3.670 | 3.690 | 3.690 | 66,916 |
| 2024-09-02 | 3.680 | 3.730 | 3.570 | 3.730 | 3.730 | 49,928 |
| 2024-08-30 | 3.530 | 3.780 | 3.520 | 3.680 | 3.680 | 134,771 |
| 2024-08-29 | 3.490 | 3.640 | 3.490 | 3.620 | 3.620 | 63,228 |
| 2024-08-28 | 3.450 | 3.610 | 3.400 | 3.610 | 3.610 | 159,152 |
| 2024-08-27 | 3.470 | 3.550 | 3.430 | 3.440 | 3.440 | 59,972 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.