Spago Nanomedical AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.942	0.942	0.892	0.896	0.605	211,701
2022-09-20	0.908	0.942	0.896	0.940	0.635	295,229
2022-09-19	0.976	0.976	0.906	0.906	0.612	252,299
2022-09-16	0.970	0.976	0.970	0.976	0.659	220,761
2022-09-15	0.960	0.968	0.930	0.966	0.652	14,351
2022-09-14	0.930	0.976	0.930	0.960	0.648	639,594
2022-09-13	0.930	0.982	0.924	0.930	0.628	548,542
2022-09-12	0.946	0.946	0.924	0.924	0.624	91,363
2022-09-09	0.918	0.924	0.918	0.924	0.624	193,878
2022-09-08	0.924	0.924	0.918	0.920	0.621	79,469
2022-09-07	0.910	0.924	0.890	0.910	0.614	113,591
2022-09-06	0.910	0.924	0.900	0.906	0.612	171,771
2022-09-05	0.950	0.950	0.892	0.910	0.614	237,714
2022-09-02	0.970	0.998	0.926	0.940	0.635	492,102
2022-09-01	0.910	0.990	0.900	0.950	0.641	227,224
2022-08-31	0.884	0.926	0.872	0.908	0.613	184,369
2022-08-30	0.896	0.914	0.876	0.898	0.606	208,248
2022-08-29	0.938	0.938	0.876	0.938	0.633	134,154
2022-08-26	0.936	0.938	0.882	0.938	0.633	464,226
2022-08-25	0.940	0.940	0.904	0.920	0.621	151,931
2022-08-24	0.884	0.980	0.850	0.948	0.640	684,210
2022-08-23	0.884	0.886	0.844	0.876	0.591	157,838
2022-08-22	0.910	0.910	0.880	0.884	0.597	34,171
2022-08-19	0.908	0.910	0.866	0.910	0.614	422,589
2022-08-18	0.908	0.910	0.874	0.894	0.604	158,323
2022-08-17	0.910	0.910	0.884	0.904	0.610	155,895
2022-08-16	0.920	0.930	0.902	0.910	0.614	77,708
2022-08-15	0.910	0.930	0.908	0.916	0.618	120,583
2022-08-12	0.928	0.930	0.916	0.928	0.627	68,839
2022-08-11	0.908	0.944	0.900	0.928	0.627	44,192
2022-08-10	0.922	0.930	0.880	0.908	0.613	302,999
2022-08-09	0.944	0.964	0.922	0.930	0.628	100,574
2022-08-08	0.950	0.950	0.902	0.930	0.628	27,657
2022-08-05	0.930	0.950	0.900	0.950	0.641	355,938
2022-08-04	0.948	0.966	0.926	0.952	0.643	243,893
2022-08-03	0.954	0.976	0.954	0.974	0.658	357,710
2022-08-02	0.960	0.974	0.950	0.950	0.641	211,189
2022-08-01	1.000	1.000	0.970	0.970	0.655	205,982
2022-07-29	1.020	1.030	0.984	1.000	0.675	151,342
2022-07-28	0.980	1.060	0.972	1.010	0.682	417,825
2022-07-27	1.020	1.020	0.940	0.988	0.667	411,470
2022-07-26	1.060	1.060	1.005	1.015	0.685	265,670
2022-07-25	1.070	1.075	1.030	1.030	0.695	189,509
2022-07-22	1.100	1.110	1.040	1.040	0.702	157,746
2022-07-21	1.105	1.105	1.070	1.105	0.746	56,981
2022-07-20	1.090	1.090	1.030	1.070	0.722	88,083
2022-07-19	1.100	1.100	1.070	1.100	0.743	60,801
2022-07-18	1.100	1.100	1.035	1.080	0.729	94,841
2022-07-15	1.095	1.100	1.080	1.100	0.743	51,303
2022-07-14	1.080	1.080	1.050	1.070	0.722	50,520
2022-07-13	1.070	1.095	1.030	1.095	0.739	138,983
2022-07-12	1.120	1.120	1.030	1.070	0.722	166,241
2022-07-11	1.170	1.215	1.085	1.120	0.756	288,489
2022-07-08	1.185	1.205	1.160	1.165	0.786	115,348
2022-07-07	1.190	1.200	1.190	1.200	0.810	18,988
2022-07-06	1.180	1.195	1.170	1.185	0.800	41,957
2022-07-05	1.225	1.225	1.125	1.145	0.773	76,699
2022-07-04	1.220	1.220	1.200	1.200	0.810	54,933
2022-07-01	1.235	1.235	1.150	1.200	0.810	184,926
2022-06-30	1.140	1.160	1.115	1.160	0.783	297,025

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.