Spago Nanomedical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 3.315 | 3.700 | 3.315 | 3.455 | 2.301 | 8,588 |
| 2022-03-25 | 3.600 | 3.600 | 3.445 | 3.600 | 2.397 | 464 |
| 2022-03-24 | 3.575 | 3.590 | 3.575 | 3.590 | 2.391 | 659 |
| 2022-03-23 | 3.305 | 3.595 | 3.305 | 3.595 | 2.394 | 27,173 |
| 2022-03-22 | 3.400 | 3.650 | 3.350 | 3.500 | 2.331 | 39,971 |
| 2022-03-21 | 3.415 | 3.415 | 3.215 | 3.400 | 2.264 | 5,804 |
| 2022-03-18 | 3.405 | 3.415 | 3.405 | 3.415 | 2.274 | 11,263 |
| 2022-03-17 | 3.315 | 3.435 | 3.285 | 3.435 | 2.287 | 10,033 |
| 2022-03-16 | 3.315 | 3.340 | 3.315 | 3.340 | 2.224 | 59,906 |
| 2022-03-15 | 3.085 | 3.580 | 3.085 | 3.395 | 2.261 | 23,512 |
| 2022-03-14 | 3.500 | 3.770 | 3.500 | 3.770 | 2.511 | 227 |
| 2022-03-11 | 3.400 | 3.785 | 3.400 | 3.785 | 2.521 | 790 |
| 2022-03-10 | 3.185 | 3.745 | 3.105 | 3.370 | 2.244 | 19,096 |
| 2022-03-09 | 3.200 | 3.350 | 3.135 | 3.185 | 2.121 | 25,708 |
| 2022-03-08 | 3.105 | 3.370 | 3.105 | 3.255 | 2.168 | 8,740 |
| 2022-03-07 | 3.275 | 3.375 | 3.080 | 3.365 | 2.241 | 10,231 |
| 2022-03-04 | 3.400 | 3.585 | 3.395 | 3.400 | 2.264 | 15,798 |
| 2022-03-03 | 3.600 | 3.600 | 3.330 | 3.570 | 2.377 | 4,547 |
| 2022-03-02 | 3.450 | 3.545 | 3.265 | 3.545 | 2.361 | 5,740 |
| 2022-03-01 | 3.415 | 3.780 | 3.350 | 3.440 | 2.291 | 19,756 |
| 2022-02-28 | 3.515 | 4.390 | 3.350 | 3.350 | 2.231 | 35,804 |
| 2022-02-25 | 3.770 | 3.925 | 3.350 | 3.925 | 2.614 | 60,107 |
| 2022-02-24 | 3.515 | 3.595 | 2.605 | 3.510 | 2.337 | 101,002 |
| 2022-02-23 | 3.800 | 3.800 | 3.595 | 3.600 | 2.397 | 11,745 |
| 2022-02-22 | 3.895 | 3.900 | 3.700 | 3.800 | 2.530 | 40,453 |
| 2022-02-21 | 3.995 | 3.995 | 3.570 | 3.895 | 2.594 | 31,597 |
| 2022-02-18 | 3.965 | 3.965 | 3.855 | 3.950 | 2.630 | 8,193 |
| 2022-02-17 | 4.195 | 4.195 | 3.880 | 3.965 | 2.640 | 71,001 |
| 2022-02-16 | 4.195 | 4.310 | 3.935 | 4.195 | 2.794 | 13,688 |
| 2022-02-15 | 4.370 | 4.370 | 4.025 | 4.030 | 2.684 | 10,079 |
| 2022-02-14 | 4.045 | 4.155 | 3.920 | 4.005 | 2.667 | 49,525 |
| 2022-02-11 | 4.350 | 4.395 | 4.350 | 4.395 | 2.927 | 5,354 |
| 2022-02-10 | 4.800 | 5.000 | 4.130 | 4.350 | 2.897 | 43,767 |
| 2022-02-09 | 4.495 | 4.495 | 4.200 | 4.335 | 2.887 | 23,380 |
| 2022-02-08 | 4.500 | 4.505 | 4.285 | 4.475 | 2.980 | 99,910 |
| 2022-02-07 | 4.265 | 4.495 | 4.245 | 4.495 | 2.993 | 6,184 |
| 2022-02-04 | 4.475 | 4.475 | 4.120 | 4.240 | 2.823 | 37,735 |
| 2022-02-03 | 4.460 | 4.690 | 4.350 | 4.350 | 2.897 | 67,122 |
| 2022-02-02 | 4.410 | 4.695 | 4.410 | 4.435 | 2.953 | 48,983 |
| 2022-02-01 | 4.450 | 4.450 | 4.350 | 4.410 | 2.937 | 104,686 |
| 2022-01-31 | 4.345 | 4.415 | 4.285 | 4.400 | 2.930 | 90,822 |
| 2022-01-28 | 4.600 | 4.640 | 4.320 | 4.345 | 2.893 | 50,977 |
| 2022-01-27 | 4.320 | 4.415 | 4.310 | 4.375 | 2.913 | 7,557 |
| 2022-01-26 | 4.055 | 4.500 | 4.055 | 4.385 | 2.920 | 145,191 |
| 2022-01-25 | 4.500 | 4.500 | 4.340 | 4.450 | 2.963 | 78,972 |
| 2022-01-24 | 4.500 | 4.500 | 3.910 | 4.385 | 2.920 | 111,053 |
| 2022-01-21 | 4.455 | 4.535 | 4.160 | 4.200 | 2.797 | 74,725 |
| 2022-01-20 | 4.245 | 4.500 | 4.245 | 4.455 | 2.967 | 8,003 |
| 2022-01-19 | 4.485 | 4.490 | 4.225 | 4.290 | 2.857 | 61,516 |
| 2022-01-18 | 4.495 | 4.500 | 4.200 | 4.370 | 2.910 | 78,029 |
| 2022-01-17 | 4.500 | 4.715 | 4.465 | 4.500 | 2.997 | 44,649 |
| 2022-01-14 | 4.505 | 4.700 | 4.490 | 4.545 | 3.027 | 163,252 |
| 2022-01-13 | 4.745 | 5.150 | 4.500 | 4.685 | 3.120 | 258,297 |
| 2022-01-12 | 4.605 | 4.895 | 4.605 | 4.745 | 3.160 | 33,433 |
| 2022-01-11 | 4.495 | 4.700 | 4.495 | 4.605 | 3.067 | 29,588 |
| 2022-01-10 | 4.940 | 4.940 | 4.650 | 4.670 | 3.110 | 33,515 |
| 2022-01-07 | 4.700 | 4.895 | 4.675 | 4.895 | 3.260 | 68,628 |
| 2022-01-05 | 4.720 | 4.805 | 4.720 | 4.785 | 3.186 | 2,319 |
| 2022-01-04 | 4.675 | 4.800 | 4.675 | 4.720 | 3.143 | 65,689 |
| 2022-01-03 | 4.800 | 5.000 | 4.455 | 4.660 | 3.103 | 26,622 |
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.