Canada markets closed

NanoGroup S.A. (NNG.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
1.2950-0.0350 (-2.63%)
At close: 05:01PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241.33501.33501.28501.29501.295043,423
Jun 13, 20241.32501.36001.31501.33001.3300282,448
Jun 12, 20241.25001.34001.23001.31001.3100188,846
Jun 11, 20241.35501.38001.25001.27501.2750526,740
Jun 10, 20241.23001.48001.19001.42001.42001,251,566
Jun 07, 20241.12001.23001.12001.18501.1850323,822
Jun 06, 20241.05001.12001.04001.11001.1100138,851
Jun 05, 20241.06001.06001.05001.05501.055019,130
Jun 04, 20241.07501.07501.04001.04001.040030,174
Jun 03, 20241.02501.08001.00001.07501.075090,496
May 31, 20241.01501.02501.00501.02501.02505,792
May 29, 20241.02501.02501.00001.02001.02002,283
May 28, 20241.01001.02501.00001.02501.025023,740
May 27, 20241.01501.03001.01501.03001.03002,748
May 24, 20241.02001.02001.01001.01001.01003,152
May 23, 20241.00001.02000.99801.00001.000011,833
May 22, 20241.00001.02000.99401.01001.01008,053
May 21, 20241.01001.02500.99801.02001.020049,848
May 20, 20241.02001.03001.01501.01501.015036,525
May 17, 20241.02501.02501.02501.02501.0250487
May 16, 20241.01001.01501.00001.00501.005019,459
May 15, 20241.02001.03001.00001.02001.020025,676
May 14, 20241.01001.03001.00001.03001.030023,855
May 13, 20241.01001.03000.98001.02001.020062,739
May 10, 20241.02001.02001.00001.02001.020044,272
May 09, 20241.03001.03501.01501.03501.03505,761
May 08, 20241.02501.03001.00001.00001.000011,612
May 07, 20241.00001.03001.00001.02501.025024,730
May 06, 20241.01001.01000.99801.00001.00006,889
May 02, 20241.00501.02500.99801.02501.025070,860
Apr 30, 20241.00501.02501.00501.00501.005020,642
Apr 29, 20241.03501.03501.00501.00501.005031,038
Apr 26, 20241.00001.04000.99801.02001.0200105,268
Apr 25, 20241.01501.03000.99801.02501.025061,980
Apr 24, 20241.02001.04500.99801.01501.0150404,603
Apr 23, 20240.99801.03000.99801.01001.010011,441
Apr 22, 20241.02501.02500.99801.02001.020075,040
Apr 19, 20241.02501.03001.01501.03001.030027,204
Apr 18, 20241.01001.03001.00501.03001.030073,199
Apr 17, 20241.01501.02501.01001.01501.01504,900
Apr 16, 20241.03001.03001.01501.01501.015019,593
Apr 15, 20241.02001.03501.02001.02501.025047,037
Apr 12, 20241.04001.04001.02001.03501.035086,045
Apr 11, 20241.02001.04001.02001.04001.040093,940
Apr 10, 20241.01001.03501.01001.02001.020029,957
Apr 09, 20241.01001.03001.00501.01001.01009,288
Apr 08, 20241.02001.03001.01001.01001.01004,400
Apr 05, 20241.02001.04001.00501.02001.020069,304
Apr 04, 20241.04501.04501.02001.03001.030051,374
Apr 03, 20241.04001.04501.02001.03001.030082,750
Apr 02, 20241.02001.03501.00501.02001.020049,632
Mar 28, 20241.03001.04001.00001.03001.030072,137
Mar 27, 20241.03001.05001.00001.03501.0350106,121
Mar 26, 20241.09001.18001.02001.03001.03001,058,517
Mar 25, 20240.99801.04000.99801.01501.015037,391
Mar 22, 20240.99401.01500.98000.99000.990063,335
Mar 21, 20240.99001.00500.98600.99400.994043,869
Mar 20, 20240.97001.00000.96800.98800.9880166,761
Mar 19, 20240.95000.97600.95000.97000.970062,699
Mar 18, 20240.96000.96000.93400.93400.934028,653
Mar 15, 20240.94400.96600.93400.94400.944037,914
Mar 14, 20240.97200.97200.95000.95000.950041,714
Mar 13, 20240.94600.98000.94600.97200.9720116,805
Mar 12, 20240.92200.95000.92000.94600.946072,734
Mar 11, 20240.92800.93800.91600.92200.922031,094
Mar 08, 20240.92600.92800.90800.92600.926033,587
Mar 07, 20240.92600.92800.90400.90400.904011,496
Mar 06, 20240.91800.93000.90400.93000.93008,365
Mar 05, 20240.93400.93400.90200.90400.90409,109
Mar 04, 20240.92800.94000.92000.92000.92007,420
Mar 01, 20240.94400.94400.92600.92800.92806,736
Feb 29, 20240.92000.94600.92000.93000.930015,237
Feb 28, 20240.94000.94200.92000.92000.920016,381
Feb 27, 20240.92400.94800.92400.93200.93204,758
Feb 26, 20240.94000.95600.92000.94600.946020,076
Feb 23, 20240.93000.96000.93000.95400.954079,098
Feb 22, 20240.91600.92800.91400.92400.924018,754
Feb 21, 20240.92000.92800.91400.92000.920013,030
Feb 20, 20240.92400.92600.91000.91000.91007,153
Feb 19, 20240.90800.92600.90800.92400.92406,212
Feb 16, 20240.92800.92800.90800.90800.908027,347
Feb 15, 20240.90000.91600.90000.91600.91606,451
Feb 14, 20240.90000.92000.89200.91400.914031,726
Feb 13, 20240.92800.93000.90000.90000.900094,807
Feb 12, 20240.93000.93800.91000.93400.934019,837
Feb 09, 20240.92000.93800.91400.93000.93005,569
Feb 08, 20240.92000.94600.91400.92000.920015,571
Feb 07, 20240.91200.92000.91200.92000.92004,745
Feb 06, 20240.92000.92000.91200.92000.920026,960
Feb 05, 20240.92200.92200.91000.91400.914026,718
Feb 02, 20240.93600.94600.91600.94000.94008,163
Feb 01, 20240.92800.94600.92400.92400.924016,991
Jan 31, 20240.91000.94800.91000.92600.926019,357
Jan 30, 20240.92000.94000.91000.91000.910031,720
Jan 29, 20240.95000.95000.91400.91400.914038,067
Jan 26, 20240.91800.96000.91800.95400.95402,396
Jan 25, 20240.94400.94600.90600.94000.940038,476
Jan 24, 20240.96200.96200.93600.96000.96009,792
Jan 23, 20240.93800.96200.92600.96200.962033,204
Jan 22, 20240.94800.94800.93000.94600.946021,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...