Spago Nanomedical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4.805 | 4.850 | 4.715 | 4.800 | 3.196 | 63,441 |
| 2021-12-29 | 4.950 | 5.040 | 4.715 | 4.800 | 3.196 | 126,186 |
| 2021-12-28 | 4.975 | 5.040 | 4.950 | 4.965 | 3.306 | 45,126 |
| 2021-12-27 | 4.870 | 5.160 | 4.690 | 4.975 | 3.313 | 28,983 |
| 2021-12-23 | 5.000 | 5.150 | 4.855 | 4.980 | 3.316 | 40,923 |
| 2021-12-22 | 4.795 | 4.930 | 4.610 | 4.775 | 3.180 | 39,831 |
| 2021-12-21 | 5.140 | 5.140 | 4.645 | 4.795 | 3.193 | 17,273 |
| 2021-12-20 | 4.600 | 4.650 | 4.200 | 4.500 | 2.997 | 100,907 |
| 2021-12-17 | 4.580 | 4.770 | 4.270 | 4.515 | 3.007 | 78,374 |
| 2021-12-16 | 5.190 | 5.200 | 4.530 | 4.600 | 3.063 | 213,734 |
| 2021-12-15 | 4.880 | 5.290 | 4.600 | 4.610 | 3.070 | 214,440 |
| 2021-12-14 | 4.545 | 4.995 | 4.545 | 4.880 | 3.250 | 131,990 |
| 2021-12-13 | 4.215 | 4.720 | 4.215 | 4.545 | 3.027 | 154,283 |
| 2021-12-10 | 4.250 | 4.250 | 4.065 | 4.215 | 2.807 | 81,956 |
| 2021-12-09 | 4.305 | 4.305 | 3.800 | 4.250 | 2.830 | 117,228 |
| 2021-12-08 | 4.470 | 4.580 | 4.295 | 4.450 | 2.963 | 94,797 |
| 2021-12-07 | 4.670 | 4.960 | 4.265 | 4.270 | 2.843 | 199,915 |
| 2021-12-06 | 4.500 | 4.690 | 4.190 | 4.350 | 2.897 | 235,418 |
| 2021-12-03 | 4.200 | 6.000 | 4.190 | 4.200 | 2.797 | 435,532 |
| 2021-12-02 | 4.260 | 4.460 | 4.100 | 4.170 | 2.777 | 388,217 |
| 2021-12-01 | 4.595 | 4.765 | 4.240 | 4.260 | 2.837 | 103,324 |
| 2021-11-30 | 4.440 | 4.445 | 4.200 | 4.420 | 2.943 | 67,817 |
| 2021-11-29 | 4.630 | 4.650 | 4.290 | 4.465 | 2.973 | 124,370 |
| 2021-11-26 | 4.900 | 5.040 | 4.590 | 4.750 | 3.163 | 87,695 |
| 2021-11-25 | 4.950 | 5.190 | 4.935 | 4.935 | 3.286 | 7,069 |
| 2021-11-24 | 5.170 | 5.170 | 4.840 | 4.995 | 3.326 | 118,656 |
| 2021-11-23 | 4.985 | 5.170 | 4.670 | 5.170 | 3.443 | 110,258 |
| 2021-11-22 | 5.190 | 5.190 | 4.910 | 5.000 | 3.330 | 103,459 |
| 2021-11-19 | 5.250 | 5.270 | 5.140 | 5.190 | 3.456 | 53,919 |
| 2021-11-18 | 5.270 | 5.390 | 5.250 | 5.270 | 3.509 | 32,614 |
| 2021-11-17 | 5.250 | 5.420 | 5.200 | 5.300 | 3.529 | 105,229 |
| 2021-11-16 | 5.780 | 5.780 | 5.220 | 5.250 | 3.496 | 100,014 |
| 2021-11-15 | 5.790 | 5.840 | 5.140 | 5.140 | 3.423 | 103,610 |
| 2021-11-12 | 5.540 | 5.810 | 5.540 | 5.610 | 3.736 | 25,382 |
| 2021-11-11 | 5.890 | 5.890 | 5.480 | 5.550 | 3.696 | 42,791 |
| 2021-11-10 | 5.950 | 5.950 | 5.500 | 5.680 | 3.782 | 55,155 |
| 2021-11-09 | 5.750 | 5.870 | 5.450 | 5.840 | 3.889 | 57,169 |
| 2021-11-08 | 5.770 | 5.930 | 5.740 | 5.760 | 3.836 | 21,836 |
| 2021-11-05 | 5.630 | 5.760 | 5.570 | 5.740 | 3.822 | 11,487 |
| 2021-11-04 | 5.800 | 6.000 | 5.600 | 6.000 | 3.995 | 27,705 |
| 2021-11-03 | 5.710 | 5.800 | 5.560 | 5.800 | 3.862 | 30,674 |
| 2021-11-02 | 5.790 | 5.800 | 5.710 | 5.710 | 3.802 | 15,843 |
| 2021-11-01 | 5.900 | 5.900 | 5.750 | 5.780 | 3.849 | 20,691 |
| 2021-10-29 | 5.870 | 6.000 | 5.870 | 5.900 | 3.929 | 15,493 |
| 2021-10-28 | 6.200 | 6.200 | 5.870 | 5.870 | 3.909 | 4,346 |
| 2021-10-27 | 5.990 | 6.050 | 5.850 | 5.990 | 3.989 | 43,862 |
| 2021-10-26 | 5.990 | 6.150 | 5.730 | 5.730 | 3.816 | 30,066 |
| 2021-10-25 | 6.040 | 6.040 | 5.840 | 5.990 | 3.989 | 23,589 |
| 2021-10-22 | 5.960 | 6.340 | 5.940 | 6.300 | 4.195 | 17,477 |
← NewerPage 21 of 21 · 1,249 trading days
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.