Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.655 | 3.815 | 3.600 | 3.600 | 3.600 | 7,280 |
| 2023-03-16 | 3.610 | 3.795 | 3.510 | 3.755 | 3.755 | 6,334 |
| 2023-03-15 | 3.760 | 3.795 | 3.515 | 3.600 | 3.600 | 2,086 |
| 2023-03-14 | 3.800 | 3.835 | 3.575 | 3.685 | 3.685 | 3,190 |
| 2023-03-13 | 3.745 | 3.745 | 3.510 | 3.655 | 3.655 | 11,133 |
| 2023-03-10 | 3.750 | 3.750 | 3.600 | 3.745 | 3.745 | 5,501 |
| 2023-03-09 | 3.835 | 3.870 | 3.720 | 3.795 | 3.795 | 6,300 |
| 2023-03-08 | 3.700 | 3.870 | 3.700 | 3.835 | 3.835 | 6,072 |
| 2023-03-07 | 3.995 | 3.995 | 3.700 | 3.785 | 3.785 | 14,494 |
| 2023-03-06 | 3.990 | 3.990 | 3.885 | 3.910 | 3.910 | 1,596 |
| 2023-03-03 | 3.995 | 3.995 | 3.850 | 3.970 | 3.970 | 11,211 |
| 2023-03-02 | 3.860 | 4.095 | 3.860 | 3.900 | 3.900 | 10,013 |
| 2023-03-01 | 4.090 | 4.090 | 3.820 | 3.905 | 3.905 | 13,074 |
| 2023-02-28 | 4.000 | 4.110 | 3.850 | 4.040 | 4.040 | 23,327 |
| 2023-02-27 | 4.095 | 4.105 | 3.775 | 3.955 | 3.955 | 16,415 |
| 2023-02-24 | 3.905 | 4.120 | 3.775 | 3.950 | 3.950 | 9,193 |
| 2023-02-23 | 4.115 | 4.115 | 3.850 | 4.050 | 4.050 | 25,421 |
| 2023-02-22 | 3.910 | 4.250 | 3.910 | 4.115 | 4.115 | 23,363 |
| 2023-02-21 | 3.920 | 4.025 | 3.895 | 3.915 | 3.915 | 108,897 |
| 2023-02-20 | 3.910 | 4.000 | 3.845 | 3.955 | 3.955 | 10,588 |
| 2023-02-17 | 3.815 | 3.910 | 3.800 | 3.910 | 3.910 | 9,355 |
| 2023-02-16 | 3.805 | 3.950 | 3.805 | 3.810 | 3.810 | 9,013 |
| 2023-02-15 | 3.950 | 3.965 | 3.810 | 3.900 | 3.900 | 8,866 |
| 2023-02-14 | 3.900 | 3.990 | 3.815 | 3.985 | 3.985 | 5,891 |
| 2023-02-13 | 3.960 | 4.085 | 3.835 | 3.900 | 3.900 | 5,814 |
| 2023-02-10 | 4.045 | 4.050 | 3.700 | 3.960 | 3.960 | 15,120 |
| 2023-02-09 | 4.020 | 4.145 | 3.960 | 4.145 | 4.145 | 6,833 |
| 2023-02-08 | 4.120 | 4.160 | 4.050 | 4.140 | 4.140 | 7,026 |
| 2023-02-07 | 4.040 | 4.100 | 4.040 | 4.095 | 4.095 | 6,580 |
| 2023-02-06 | 4.025 | 4.025 | 3.960 | 4.005 | 4.005 | 10,305 |
| 2023-02-03 | 4.045 | 4.050 | 4.025 | 4.050 | 4.050 | 1,928 |
| 2023-02-02 | 4.055 | 4.070 | 4.015 | 4.070 | 4.070 | 5,266 |
| 2023-02-01 | 4.015 | 4.100 | 4.010 | 4.070 | 4.070 | 1,556 |
| 2023-01-31 | 4.060 | 4.155 | 4.030 | 4.085 | 4.085 | 819 |
| 2023-01-30 | 4.040 | 4.090 | 4.035 | 4.055 | 4.055 | 3,930 |
| 2023-01-27 | 4.100 | 4.120 | 4.065 | 4.090 | 4.090 | 3,901 |
| 2023-01-26 | 4.100 | 4.130 | 4.050 | 4.100 | 4.100 | 4,828 |
| 2023-01-25 | 4.170 | 4.170 | 4.070 | 4.155 | 4.155 | 1,670 |
| 2023-01-24 | 4.085 | 4.180 | 4.085 | 4.170 | 4.170 | 2,315 |
| 2023-01-23 | 4.090 | 4.135 | 3.950 | 4.090 | 4.090 | 5,105 |
| 2023-01-20 | 4.080 | 4.125 | 4.080 | 4.080 | 4.080 | 1,315 |
| 2023-01-19 | 4.040 | 4.110 | 4.040 | 4.100 | 4.100 | 1,661 |
| 2023-01-18 | 4.095 | 4.095 | 4.010 | 4.070 | 4.070 | 1,201 |
| 2023-01-17 | 4.035 | 4.095 | 4.035 | 4.040 | 4.040 | 240 |
| 2023-01-16 | 4.100 | 4.145 | 4.010 | 4.040 | 4.040 | 3,251 |
| 2023-01-13 | 4.185 | 4.185 | 4.045 | 4.100 | 4.100 | 1,235 |
| 2023-01-12 | 4.145 | 4.190 | 4.010 | 4.190 | 4.190 | 4,636 |
| 2023-01-11 | 4.040 | 4.185 | 4.025 | 4.150 | 4.150 | 2,153 |
| 2023-01-10 | 4.200 | 4.200 | 4.010 | 4.075 | 4.075 | 9,692 |
| 2023-01-09 | 4.250 | 4.440 | 4.250 | 4.250 | 4.250 | 16,750 |
| 2023-01-05 | 4.200 | 4.250 | 4.150 | 4.250 | 4.250 | 2,157 |
| 2023-01-04 | 4.260 | 4.260 | 4.200 | 4.200 | 4.200 | 2,109 |
| 2023-01-03 | 4.220 | 4.350 | 4.200 | 4.200 | 4.200 | 571 |
| 2023-01-02 | 4.370 | 4.370 | 4.170 | 4.315 | 4.315 | 3,405 |
| 2022-12-30 | 4.160 | 4.215 | 4.060 | 4.110 | 4.110 | 13,976 |
| 2022-12-29 | 4.200 | 4.245 | 4.075 | 4.100 | 4.100 | 12,661 |
| 2022-12-28 | 4.215 | 4.220 | 4.010 | 4.090 | 4.090 | 9,568 |
| 2022-12-27 | 4.230 | 4.315 | 4.125 | 4.250 | 4.250 | 2,840 |
| 2022-12-23 | 4.325 | 4.325 | 4.115 | 4.295 | 4.295 | 2,516 |
| 2022-12-22 | 4.125 | 4.245 | 4.125 | 4.245 | 4.245 | 70,368 |
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.