Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.785 | 3.800 | 3.700 | 3.700 | 3.700 | 3,517 |
| 2022-09-27 | 3.755 | 3.800 | 3.755 | 3.755 | 3.755 | 1,212 |
| 2022-09-26 | 3.850 | 3.900 | 3.750 | 3.750 | 3.750 | 2,236 |
| 2022-09-23 | 3.880 | 3.900 | 3.850 | 3.850 | 3.850 | 2,113 |
| 2022-09-22 | 3.835 | 3.900 | 3.835 | 3.880 | 3.880 | 2,868 |
| 2022-09-21 | 3.765 | 3.845 | 3.760 | 3.840 | 3.840 | 1,276 |
| 2022-09-20 | 3.885 | 3.885 | 3.755 | 3.830 | 3.830 | 3,738 |
| 2022-09-19 | 3.870 | 3.920 | 3.800 | 3.885 | 3.885 | 8,213 |
| 2022-09-16 | 3.985 | 3.985 | 3.855 | 3.870 | 3.870 | 11,581 |
| 2022-09-15 | 4.000 | 4.030 | 3.950 | 3.950 | 3.950 | 2,747 |
| 2022-09-14 | 4.030 | 4.030 | 3.990 | 4.030 | 4.030 | 4,760 |
| 2022-09-13 | 4.170 | 4.220 | 4.030 | 4.030 | 4.030 | 14,095 |
| 2022-09-12 | 4.220 | 4.220 | 4.005 | 4.160 | 4.160 | 5,595 |
| 2022-09-09 | 4.105 | 4.250 | 4.105 | 4.220 | 4.220 | 3,815 |
| 2022-09-08 | 4.120 | 4.185 | 4.100 | 4.100 | 4.100 | 697 |
| 2022-09-07 | 4.200 | 4.235 | 4.060 | 4.060 | 4.060 | 2,067 |
| 2022-09-06 | 4.105 | 4.285 | 4.100 | 4.100 | 4.100 | 1,319 |
| 2022-09-05 | 4.165 | 4.180 | 4.100 | 4.100 | 4.100 | 2,338 |
| 2022-09-02 | 4.210 | 4.315 | 4.160 | 4.165 | 4.165 | 3,470 |
| 2022-09-01 | 4.335 | 4.335 | 4.205 | 4.320 | 4.320 | 3,197 |
| 2022-08-31 | 4.300 | 4.300 | 4.230 | 4.280 | 4.280 | 3,840 |
| 2022-08-30 | 4.250 | 4.280 | 4.195 | 4.235 | 4.235 | 2,894 |
| 2022-08-29 | 4.300 | 4.390 | 4.130 | 4.170 | 4.170 | 18,443 |
| 2022-08-26 | 4.345 | 4.400 | 4.305 | 4.385 | 4.385 | 4,372 |
| 2022-08-25 | 4.300 | 4.430 | 4.300 | 4.395 | 4.395 | 5,128 |
| 2022-08-24 | 4.300 | 4.425 | 4.280 | 4.355 | 4.355 | 4,040 |
| 2022-08-23 | 4.360 | 4.440 | 4.320 | 4.355 | 4.355 | 18,373 |
| 2022-08-22 | 4.500 | 4.525 | 4.300 | 4.300 | 4.300 | 13,486 |
| 2022-08-19 | 4.435 | 4.515 | 4.400 | 4.400 | 4.400 | 4,893 |
| 2022-08-18 | 4.525 | 4.635 | 4.410 | 4.500 | 4.500 | 3,879 |
| 2022-08-17 | 4.645 | 4.740 | 4.510 | 4.525 | 4.525 | 18,618 |
| 2022-08-16 | 4.600 | 4.695 | 4.410 | 4.510 | 4.510 | 18,522 |
| 2022-08-15 | 4.580 | 5.000 | 4.350 | 4.640 | 4.640 | 43,313 |
| 2022-08-12 | 5.240 | 5.290 | 4.505 | 4.730 | 4.730 | 118,248 |
| 2022-08-11 | 4.645 | 4.865 | 4.460 | 4.785 | 4.785 | 15,855 |
| 2022-08-10 | 4.520 | 4.665 | 4.415 | 4.645 | 4.645 | 7,684 |
| 2022-08-09 | 4.380 | 4.695 | 4.300 | 4.515 | 4.515 | 10,225 |
| 2022-08-08 | 4.150 | 4.365 | 4.150 | 4.265 | 4.265 | 7,051 |
| 2022-08-05 | 4.180 | 4.195 | 4.105 | 4.110 | 4.110 | 3,903 |
| 2022-08-04 | 4.100 | 4.180 | 4.050 | 4.180 | 4.180 | 4,287 |
| 2022-08-03 | 4.060 | 4.195 | 4.055 | 4.100 | 4.100 | 2,189 |
| 2022-08-02 | 4.060 | 4.200 | 4.060 | 4.090 | 4.090 | 3,578 |
| 2022-08-01 | 4.175 | 4.200 | 4.075 | 4.100 | 4.100 | 4,021 |
| 2022-07-29 | 4.295 | 4.295 | 4.060 | 4.120 | 4.120 | 6,048 |
| 2022-07-28 | 4.180 | 4.465 | 4.055 | 4.225 | 4.225 | 21,262 |
| 2022-07-27 | 4.220 | 4.240 | 4.190 | 4.190 | 4.190 | 3,680 |
| 2022-07-26 | 4.160 | 4.220 | 4.160 | 4.220 | 4.220 | 1,603 |
| 2022-07-25 | 4.340 | 4.395 | 4.120 | 4.245 | 4.245 | 2,154 |
| 2022-07-22 | 4.335 | 4.395 | 4.280 | 4.280 | 4.280 | 446 |
| 2022-07-21 | 4.455 | 4.575 | 4.200 | 4.220 | 4.220 | 2,659 |
| 2022-07-20 | 4.125 | 4.490 | 4.125 | 4.370 | 4.370 | 762 |
| 2022-07-19 | 4.300 | 4.300 | 4.150 | 4.200 | 4.200 | 1,831 |
| 2022-07-18 | 4.245 | 4.300 | 4.170 | 4.300 | 4.300 | 1,054 |
| 2022-07-15 | 4.170 | 4.370 | 4.170 | 4.250 | 4.250 | 177 |
| 2022-07-14 | 4.155 | 4.265 | 4.155 | 4.155 | 4.155 | 872 |
| 2022-07-13 | 4.360 | 4.445 | 4.200 | 4.205 | 4.205 | 2,152 |
| 2022-07-12 | 4.200 | 4.490 | 4.200 | 4.395 | 4.395 | 175 |
| 2022-07-11 | 4.170 | 4.315 | 4.005 | 4.170 | 4.170 | 2,797 |
| 2022-07-08 | 4.340 | 4.350 | 4.205 | 4.280 | 4.280 | 2,423 |
| 2022-07-07 | 4.320 | 4.325 | 4.220 | 4.250 | 4.250 | 1,173 |
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.