Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 2.950 | 3.010 | 2.930 | 3.010 | 3.010 | 2,238 |
| 2023-09-07 | 2.930 | 3.050 | 2.930 | 3.040 | 3.040 | 983 |
| 2023-09-06 | 3.000 | 3.050 | 2.930 | 3.040 | 3.040 | 5,252 |
| 2023-09-05 | 3.090 | 3.090 | 3.030 | 3.030 | 3.030 | 564 |
| 2023-09-04 | 2.990 | 3.110 | 2.990 | 3.050 | 3.050 | 5,558 |
| 2023-09-01 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 270 |
| 2023-08-31 | 2.900 | 2.990 | 2.900 | 2.930 | 2.930 | 2,446 |
| 2023-08-30 | 2.950 | 2.980 | 2.920 | 2.930 | 2.930 | 2,762 |
| 2023-08-29 | 3.030 | 3.030 | 2.880 | 2.990 | 2.990 | 3,757 |
| 2023-08-28 | 3.050 | 3.080 | 2.840 | 3.070 | 3.070 | 6,307 |
| 2023-08-25 | 2.980 | 3.050 | 2.800 | 3.050 | 3.050 | 3,482 |
| 2023-08-24 | 3.160 | 3.240 | 3.040 | 3.130 | 3.130 | 3,829 |
| 2023-08-23 | 2.990 | 3.110 | 2.980 | 3.080 | 3.080 | 10,266 |
| 2023-08-22 | 2.990 | 3.060 | 2.930 | 2.990 | 2.990 | 3,274 |
| 2023-08-21 | 3.050 | 3.180 | 2.860 | 2.900 | 2.900 | 11,480 |
| 2023-08-18 | 3.420 | 3.420 | 3.000 | 3.050 | 3.050 | 57,245 |
| 2023-08-17 | 3.500 | 3.570 | 3.470 | 3.520 | 3.520 | 825 |
| 2023-08-16 | 3.450 | 3.540 | 3.440 | 3.470 | 3.470 | 2,114 |
| 2023-08-15 | 3.510 | 3.540 | 3.450 | 3.450 | 3.450 | 4,880 |
| 2023-08-14 | 3.550 | 3.550 | 3.460 | 3.510 | 3.510 | 9,976 |
| 2023-08-11 | 3.520 | 3.600 | 3.500 | 3.550 | 3.550 | 3,445 |
| 2023-08-10 | 3.420 | 3.560 | 3.420 | 3.540 | 3.540 | 5,327 |
| 2023-08-09 | 3.490 | 3.550 | 3.470 | 3.480 | 3.480 | 8,176 |
| 2023-08-08 | 3.590 | 3.590 | 3.480 | 3.490 | 3.490 | 501 |
| 2023-08-07 | 3.530 | 3.600 | 3.530 | 3.530 | 3.530 | 6,311 |
| 2023-08-04 | 3.530 | 3.530 | 3.460 | 3.530 | 3.530 | 1,065 |
| 2023-08-03 | 3.400 | 3.520 | 3.360 | 3.520 | 3.520 | 3,746 |
| 2023-08-02 | 3.550 | 3.550 | 3.440 | 3.440 | 3.440 | 1,294 |
| 2023-08-01 | 3.540 | 3.550 | 3.500 | 3.500 | 3.500 | 3,241 |
| 2023-07-31 | 3.450 | 3.550 | 3.370 | 3.510 | 3.510 | 9,460 |
| 2023-07-28 | 3.360 | 3.470 | 3.360 | 3.470 | 3.470 | 2,506 |
| 2023-07-27 | 3.360 | 3.420 | 3.360 | 3.390 | 3.390 | 8,602 |
| 2023-07-26 | 3.370 | 3.400 | 3.360 | 3.360 | 3.360 | 1,158 |
| 2023-07-25 | 3.360 | 3.450 | 3.340 | 3.400 | 3.400 | 5,275 |
| 2023-07-24 | 3.420 | 3.420 | 3.270 | 3.350 | 3.350 | 3,980 |
| 2023-07-21 | 3.410 | 3.430 | 3.380 | 3.420 | 3.420 | 11,239 |
| 2023-07-20 | 3.480 | 3.550 | 3.400 | 3.460 | 3.460 | 2,458 |
| 2023-07-19 | 3.270 | 3.540 | 3.240 | 3.470 | 3.470 | 5,729 |
| 2023-07-18 | 3.320 | 3.330 | 3.150 | 3.330 | 3.330 | 4,511 |
| 2023-07-17 | 3.420 | 3.620 | 3.120 | 3.380 | 3.380 | 1,094 |
| 2023-07-14 | 3.460 | 3.470 | 3.340 | 3.340 | 3.340 | 6,669 |
| 2023-07-13 | 3.440 | 3.470 | 3.390 | 3.400 | 3.400 | 3,186 |
| 2023-07-12 | 3.500 | 3.500 | 3.370 | 3.500 | 3.500 | 1,779 |
| 2023-07-11 | 3.520 | 3.600 | 3.420 | 3.500 | 3.500 | 1,991 |
| 2023-07-10 | 3.370 | 3.570 | 3.370 | 3.490 | 3.490 | 2,201 |
| 2023-07-07 | 3.400 | 3.570 | 3.360 | 3.570 | 3.570 | 977 |
| 2023-07-06 | 3.400 | 3.600 | 3.340 | 3.400 | 3.400 | 7,154 |
| 2023-07-05 | 3.500 | 3.510 | 3.450 | 3.450 | 3.450 | 7,150 |
| 2023-07-04 | 3.500 | 3.600 | 3.500 | 3.510 | 3.510 | 1,640 |
| 2023-07-03 | 3.590 | 3.590 | 3.500 | 3.540 | 3.540 | 1,079 |
| 2023-06-30 | 3.460 | 3.700 | 3.430 | 3.700 | 3.700 | 1,084 |
| 2023-06-29 | 3.500 | 3.500 | 3.300 | 3.470 | 3.470 | 2,582 |
| 2023-06-28 | 3.420 | 3.430 | 3.350 | 3.400 | 3.400 | 1,376 |
| 2023-06-27 | 3.350 | 3.460 | 3.350 | 3.420 | 3.420 | 984 |
| 2023-06-26 | 3.370 | 3.550 | 3.350 | 3.550 | 3.550 | 4,044 |
| 2023-06-22 | 3.500 | 3.550 | 3.370 | 3.530 | 3.530 | 1,664 |
| 2023-06-21 | 3.550 | 3.550 | 3.500 | 3.530 | 3.530 | 775 |
| 2023-06-20 | 3.610 | 3.610 | 3.560 | 3.560 | 3.560 | 714 |
| 2023-06-19 | 3.650 | 3.700 | 3.610 | 3.610 | 3.610 | 2,504 |
| 2023-06-16 | 3.610 | 3.630 | 3.580 | 3.580 | 3.580 | 950 |
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.