Nexstim Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.810	2.820	2.720	2.750	2.750	8,130
2024-05-28	2.880	2.880	2.780	2.800	2.800	11,924
2024-05-27	2.750	2.900	2.750	2.890	2.890	11,869
2024-05-24	2.820	2.820	2.730	2.790	2.790	5,275
2024-05-23	2.770	2.860	2.770	2.790	2.790	3,691
2024-05-22	2.880	2.890	2.800	2.870	2.870	7,401
2024-05-21	2.880	2.900	2.770	2.880	2.880	10,593
2024-05-20	2.890	2.890	2.760	2.880	2.880	2,650
2024-05-17	2.920	2.920	2.760	2.900	2.900	5,928
2024-05-16	2.920	2.950	2.870	2.920	2.920	5,700
2024-05-15	2.930	2.940	2.880	2.900	2.900	5,037
2024-05-14	2.920	2.960	2.900	2.930	2.930	9,556
2024-05-13	2.830	2.880	2.760	2.840	2.840	8,893
2024-05-10	2.720	2.900	2.710	2.830	2.830	25,538
2024-05-08	2.730	2.740	2.680	2.720	2.720	7,251
2024-05-07	2.650	2.750	2.600	2.670	2.670	14,818
2024-05-06	2.630	2.700	2.600	2.650	2.650	11,057
2024-05-03	2.600	2.690	2.580	2.630	2.630	10,644
2024-05-02	2.530	2.700	2.440	2.600	2.600	31,297
2024-04-30	2.290	2.550	2.250	2.500	2.500	44,364
2024-04-29	2.220	2.300	2.220	2.290	2.290	5,146
2024-04-26	2.250	2.290	2.160	2.260	2.260	8,989
2024-04-25	2.330	2.340	2.200	2.230	2.230	11,321
2024-04-24	2.330	2.340	2.290	2.300	2.300	3,568
2024-04-23	2.320	2.360	2.270	2.330	2.330	6,906
2024-04-22	2.210	2.420	2.190	2.320	2.320	30,400
2024-04-19	2.210	2.270	2.180	2.270	2.270	3,234
2024-04-18	2.230	2.230	2.200	2.230	2.230	7,614
2024-04-17	2.150	2.250	2.150	2.230	2.230	5,299
2024-04-16	2.270	2.270	2.180	2.210	2.210	27,128
2024-04-15	2.250	2.340	2.250	2.250	2.250	5,861
2024-04-12	2.320	2.340	2.220	2.270	2.270	5,155
2024-04-11	2.360	2.390	2.260	2.320	2.320	17,891
2024-04-10	2.370	2.390	2.330	2.360	2.360	8,575
2024-04-09	2.380	2.420	2.340	2.370	2.370	11,308
2024-04-08	2.350	2.390	2.300	2.370	2.370	9,459
2024-04-05	2.380	2.410	2.330	2.340	2.340	4,356
2024-04-04	2.330	2.410	2.260	2.380	2.380	28,220
2024-04-03	2.410	2.470	2.400	2.400	2.400	5,312
2024-04-02	2.320	2.400	2.320	2.390	2.390	9,009
2024-03-28	2.280	2.340	2.280	2.320	2.320	5,876
2024-03-27	2.190	2.290	2.190	2.280	2.280	11,744
2024-03-26	2.190	2.280	2.190	2.190	2.190	9,993
2024-03-25	2.210	2.280	2.200	2.200	2.200	1,979
2024-03-22	2.260	2.260	2.140	2.200	2.200	4,639
2024-03-21	2.110	2.270	2.110	2.260	2.260	7,665
2024-03-20	2.180	2.190	2.110	2.190	2.190	9,368
2024-03-19	2.230	2.230	2.100	2.220	2.220	4,124
2024-03-18	2.290	2.290	2.200	2.200	2.200	5,627
2024-03-15	2.290	2.320	2.250	2.300	2.300	14,490
2024-03-14	2.290	2.330	2.290	2.330	2.330	2,222
2024-03-13	2.350	2.360	2.300	2.350	2.350	4,784
2024-03-12	2.300	2.370	2.270	2.320	2.320	3,702
2024-03-11	2.330	2.350	2.250	2.280	2.280	11,784
2024-03-08	2.370	2.380	2.240	2.330	2.330	18,651
2024-03-07	2.430	2.430	2.340	2.390	2.390	1,570
2024-03-06	2.310	2.430	2.310	2.430	2.430	12,338
2024-03-05	2.350	2.420	2.330	2.390	2.390	5,695
2024-03-04	2.400	2.420	2.350	2.390	2.390	8,761
2024-03-01	2.360	2.410	2.320	2.410	2.410	4,513

← NewerPage 11 of 22 · 1,261 trading daysOlder →

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.