Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.050 | 3.120 | 3.050 | 3.120 | 3.120 | 1,278 |
| 2024-08-21 | 3.100 | 3.130 | 3.030 | 3.050 | 3.050 | 4,405 |
| 2024-08-20 | 3.080 | 3.130 | 3.030 | 3.110 | 3.110 | 2,326 |
| 2024-08-19 | 3.040 | 3.120 | 2.990 | 3.080 | 3.080 | 18,708 |
| 2024-08-16 | 2.980 | 3.160 | 2.890 | 2.960 | 2.960 | 26,560 |
| 2024-08-15 | 2.930 | 2.950 | 2.820 | 2.950 | 2.950 | 6,057 |
| 2024-08-14 | 2.900 | 2.910 | 2.860 | 2.910 | 2.910 | 4,114 |
| 2024-08-13 | 2.900 | 2.950 | 2.840 | 2.850 | 2.850 | 1,548 |
| 2024-08-12 | 2.850 | 2.850 | 2.790 | 2.790 | 2.790 | 3,801 |
| 2024-08-09 | 2.810 | 2.880 | 2.800 | 2.880 | 2.880 | 1,547 |
| 2024-08-08 | 2.840 | 2.890 | 2.780 | 2.800 | 2.800 | 791 |
| 2024-08-07 | 2.850 | 2.870 | 2.750 | 2.870 | 2.870 | 717 |
| 2024-08-06 | 2.730 | 2.880 | 2.730 | 2.780 | 2.780 | 1,678 |
| 2024-08-05 | 2.890 | 2.890 | 2.770 | 2.840 | 2.840 | 4,273 |
| 2024-08-02 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 6,622 |
| 2024-08-01 | 2.980 | 2.980 | 2.910 | 2.980 | 2.980 | 1,844 |
| 2024-07-31 | 2.910 | 2.990 | 2.900 | 2.990 | 2.990 | 968 |
| 2024-07-30 | 2.920 | 2.990 | 2.900 | 2.950 | 2.950 | 1,356 |
| 2024-07-29 | 2.940 | 2.990 | 2.910 | 2.990 | 2.990 | 1,092 |
| 2024-07-26 | 2.790 | 2.940 | 2.780 | 2.910 | 2.910 | 7,016 |
| 2024-07-25 | 2.890 | 2.900 | 2.850 | 2.900 | 2.900 | 5,563 |
| 2024-07-24 | 2.910 | 2.950 | 2.890 | 2.890 | 2.890 | 839 |
| 2024-07-23 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 689 |
| 2024-07-22 | 2.990 | 3.020 | 2.910 | 3.020 | 3.020 | 2,052 |
| 2024-07-19 | 2.940 | 3.010 | 2.900 | 3.000 | 3.000 | 4,931 |
| 2024-07-18 | 2.950 | 3.020 | 2.910 | 2.960 | 2.960 | 1,478 |
| 2024-07-17 | 2.950 | 3.020 | 2.950 | 2.950 | 2.950 | 1,615 |
| 2024-07-16 | 3.040 | 3.050 | 2.940 | 2.960 | 2.960 | 1,729 |
| 2024-07-15 | 3.010 | 3.160 | 2.970 | 2.970 | 2.970 | 3,220 |
| 2024-07-12 | 2.920 | 3.010 | 2.850 | 3.010 | 3.010 | 4,091 |
| 2024-07-11 | 2.930 | 2.930 | 2.850 | 2.920 | 2.920 | 4,286 |
| 2024-07-10 | 2.940 | 2.960 | 2.880 | 2.940 | 2.940 | 4,790 |
| 2024-07-09 | 2.930 | 2.930 | 2.870 | 2.910 | 2.910 | 1,277 |
| 2024-07-08 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 3,185 |
| 2024-07-05 | 2.880 | 2.990 | 2.860 | 2.950 | 2.950 | 5,006 |
| 2024-07-04 | 2.890 | 2.920 | 2.850 | 2.850 | 2.850 | 636 |
| 2024-07-03 | 2.900 | 2.960 | 2.840 | 2.890 | 2.890 | 5,418 |
| 2024-07-02 | 2.970 | 2.970 | 2.890 | 2.910 | 2.910 | 3,415 |
| 2024-07-01 | 2.940 | 2.980 | 2.850 | 2.910 | 2.910 | 6,733 |
| 2024-06-28 | 2.950 | 3.020 | 2.900 | 2.940 | 2.940 | 17,605 |
| 2024-06-27 | 2.820 | 2.900 | 2.780 | 2.900 | 2.900 | 4,089 |
| 2024-06-26 | 2.860 | 2.860 | 2.780 | 2.850 | 2.850 | 621 |
| 2024-06-25 | 2.900 | 2.900 | 2.800 | 2.850 | 2.850 | 7,885 |
| 2024-06-24 | 2.900 | 3.040 | 2.870 | 2.930 | 2.930 | 6,412 |
| 2024-06-20 | 3.050 | 3.050 | 2.900 | 2.970 | 2.970 | 6,249 |
| 2024-06-19 | 2.980 | 3.150 | 2.980 | 3.000 | 3.000 | 9,184 |
| 2024-06-18 | 3.140 | 3.140 | 2.900 | 2.950 | 2.950 | 10,417 |
| 2024-06-17 | 3.200 | 3.200 | 3.020 | 3.100 | 3.100 | 11,973 |
| 2024-06-14 | 3.280 | 3.340 | 3.160 | 3.200 | 3.200 | 11,882 |
| 2024-06-13 | 3.310 | 3.370 | 3.260 | 3.270 | 3.270 | 14,257 |
| 2024-06-12 | 3.110 | 3.480 | 3.020 | 3.380 | 3.380 | 107,386 |
| 2024-06-11 | 4.510 | 4.600 | 4.150 | 4.200 | 4.200 | 46,362 |
| 2024-06-10 | 3.850 | 4.540 | 3.850 | 4.500 | 4.500 | 94,344 |
| 2024-06-07 | 3.080 | 3.770 | 3.080 | 3.640 | 3.640 | 104,423 |
| 2024-06-06 | 2.770 | 2.820 | 2.690 | 2.800 | 2.800 | 5,244 |
| 2024-06-05 | 2.690 | 2.800 | 2.680 | 2.800 | 2.800 | 3,866 |
| 2024-06-04 | 2.830 | 2.830 | 2.750 | 2.780 | 2.780 | 3,221 |
| 2024-06-03 | 2.780 | 2.800 | 2.770 | 2.800 | 2.800 | 2,944 |
| 2024-05-31 | 2.720 | 2.820 | 2.680 | 2.780 | 2.780 | 6,715 |
| 2024-05-30 | 2.730 | 2.800 | 2.660 | 2.800 | 2.800 | 11,670 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.