Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 4.125 | 4.245 | 4.125 | 4.245 | 4.245 | 70,368 |
| 2022-12-21 | 4.365 | 4.365 | 4.100 | 4.160 | 4.160 | 5,168 |
| 2022-12-20 | 4.205 | 4.270 | 4.060 | 4.120 | 4.120 | 3,177 |
| 2022-12-19 | 4.175 | 4.350 | 4.155 | 4.155 | 4.155 | 10,204 |
| 2022-12-16 | 4.150 | 4.255 | 4.150 | 4.190 | 4.190 | 7,730 |
| 2022-12-15 | 4.260 | 4.285 | 4.210 | 4.210 | 4.210 | 1,623 |
| 2022-12-14 | 4.235 | 4.285 | 4.155 | 4.285 | 4.285 | 3,453 |
| 2022-12-13 | 4.100 | 4.280 | 4.100 | 4.160 | 4.160 | 3,285 |
| 2022-12-12 | 4.350 | 4.350 | 4.125 | 4.310 | 4.310 | 18,840 |
| 2022-12-09 | 4.350 | 4.400 | 4.125 | 4.360 | 4.360 | 4,294 |
| 2022-12-08 | 4.300 | 4.300 | 4.170 | 4.245 | 4.245 | 1,452 |
| 2022-12-07 | 4.285 | 4.285 | 4.190 | 4.195 | 4.195 | 802 |
| 2022-12-05 | 4.200 | 4.335 | 4.110 | 4.285 | 4.285 | 3,492 |
| 2022-12-02 | 4.160 | 4.360 | 4.105 | 4.200 | 4.200 | 1,735 |
| 2022-12-01 | 4.280 | 4.330 | 4.155 | 4.195 | 4.195 | 1,429 |
| 2022-11-30 | 4.110 | 4.250 | 4.110 | 4.250 | 4.250 | 1,562 |
| 2022-11-29 | 4.045 | 4.250 | 4.045 | 4.150 | 4.150 | 3,888 |
| 2022-11-28 | 4.185 | 4.200 | 4.070 | 4.145 | 4.145 | 5,414 |
| 2022-11-25 | 4.155 | 4.290 | 4.155 | 4.250 | 4.250 | 1,478 |
| 2022-11-24 | 4.260 | 4.350 | 4.155 | 4.350 | 4.350 | 579 |
| 2022-11-23 | 4.205 | 4.295 | 4.190 | 4.260 | 4.260 | 4,900 |
| 2022-11-22 | 4.220 | 4.360 | 4.145 | 4.295 | 4.295 | 2,459 |
| 2022-11-21 | 4.105 | 4.395 | 4.100 | 4.395 | 4.395 | 5,347 |
| 2022-11-18 | 4.515 | 4.530 | 4.200 | 4.530 | 4.530 | 5,618 |
| 2022-11-17 | 4.500 | 4.600 | 4.405 | 4.490 | 4.490 | 2,573 |
| 2022-11-16 | 4.440 | 4.785 | 4.365 | 4.555 | 4.555 | 3,703 |
| 2022-11-15 | 4.170 | 4.440 | 4.170 | 4.440 | 4.440 | 6,576 |
| 2022-11-14 | 4.260 | 4.295 | 4.150 | 4.165 | 4.165 | 3,491 |
| 2022-11-11 | 4.210 | 4.210 | 4.110 | 4.200 | 4.200 | 2,249 |
| 2022-11-10 | 4.095 | 4.250 | 3.980 | 4.250 | 4.250 | 3,716 |
| 2022-11-09 | 4.140 | 4.225 | 4.065 | 4.065 | 4.065 | 88 |
| 2022-11-08 | 3.980 | 4.145 | 3.980 | 4.135 | 4.135 | 1,294 |
| 2022-11-07 | 4.045 | 4.185 | 4.030 | 4.120 | 4.120 | 2,872 |
| 2022-11-04 | 4.010 | 4.120 | 4.000 | 4.045 | 4.045 | 4,239 |
| 2022-11-03 | 4.110 | 4.110 | 4.035 | 4.110 | 4.110 | 3,651 |
| 2022-11-02 | 4.000 | 4.110 | 3.990 | 4.010 | 4.010 | 2,286 |
| 2022-11-01 | 3.980 | 4.180 | 3.960 | 4.120 | 4.120 | 10,029 |
| 2022-10-31 | 3.930 | 4.015 | 3.930 | 3.930 | 3.930 | 2,337 |
| 2022-10-28 | 4.020 | 4.055 | 3.970 | 3.970 | 3.970 | 339 |
| 2022-10-27 | 4.075 | 4.075 | 3.980 | 4.050 | 4.050 | 3,758 |
| 2022-10-26 | 4.010 | 4.130 | 3.980 | 3.980 | 3.980 | 2,576 |
| 2022-10-25 | 4.095 | 4.200 | 4.000 | 4.010 | 4.010 | 5,206 |
| 2022-10-24 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 7,046 |
| 2022-10-21 | 3.920 | 4.100 | 3.920 | 4.100 | 4.100 | 2,508 |
| 2022-10-20 | 3.840 | 4.100 | 3.840 | 4.100 | 4.100 | 5,563 |
| 2022-10-19 | 4.040 | 4.040 | 3.950 | 3.950 | 3.950 | 260 |
| 2022-10-18 | 3.950 | 4.085 | 3.945 | 4.015 | 4.015 | 2,843 |
| 2022-10-17 | 4.000 | 4.000 | 3.905 | 3.935 | 3.935 | 1,264 |
| 2022-10-14 | 4.065 | 4.095 | 3.895 | 4.000 | 4.000 | 2,196 |
| 2022-10-13 | 4.100 | 4.100 | 3.855 | 4.010 | 4.010 | 2,160 |
| 2022-10-12 | 4.200 | 4.295 | 3.825 | 4.000 | 4.000 | 5,244 |
| 2022-10-11 | 3.920 | 4.195 | 3.920 | 4.060 | 4.060 | 2,855 |
| 2022-10-10 | 3.995 | 3.995 | 3.915 | 3.915 | 3.915 | 423 |
| 2022-10-07 | 3.875 | 4.100 | 3.875 | 4.030 | 4.030 | 1,681 |
| 2022-10-06 | 3.980 | 4.100 | 3.870 | 4.060 | 4.060 | 1,378 |
| 2022-10-05 | 4.080 | 4.080 | 3.890 | 4.000 | 4.000 | 2,089 |
| 2022-10-04 | 3.650 | 4.170 | 3.650 | 4.000 | 4.000 | 5,837 |
| 2022-10-03 | 3.735 | 3.800 | 3.700 | 3.745 | 3.745 | 5,133 |
| 2022-09-30 | 3.795 | 3.795 | 3.650 | 3.735 | 3.735 | 667 |
| 2022-09-29 | 4.055 | 4.055 | 3.650 | 3.780 | 3.780 | 3,800 |
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.