Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.450 | 4.660 | 4.130 | 4.325 | 4.325 | 1,799 |
| 2022-07-05 | 4.180 | 4.445 | 4.170 | 4.445 | 4.445 | 772 |
| 2022-07-04 | 4.175 | 4.290 | 4.175 | 4.180 | 4.180 | 37 |
| 2022-07-01 | 4.115 | 4.535 | 4.100 | 4.370 | 4.370 | 828 |
| 2022-06-30 | 4.100 | 4.450 | 4.100 | 4.100 | 4.100 | 2,126 |
| 2022-06-29 | 4.100 | 4.110 | 4.020 | 4.105 | 4.105 | 2,466 |
| 2022-06-28 | 4.110 | 4.410 | 4.100 | 4.100 | 4.100 | 2,764 |
| 2022-06-27 | 4.180 | 4.205 | 4.110 | 4.110 | 4.110 | 2,710 |
| 2022-06-23 | 4.285 | 4.300 | 4.165 | 4.200 | 4.200 | 1,022 |
| 2022-06-22 | 4.235 | 4.350 | 4.160 | 4.200 | 4.200 | 3,513 |
| 2022-06-21 | 4.250 | 4.410 | 4.250 | 4.265 | 4.265 | 1,394 |
| 2022-06-20 | 4.210 | 4.515 | 4.210 | 4.250 | 4.250 | 1,259 |
| 2022-06-17 | 4.465 | 4.465 | 4.210 | 4.350 | 4.350 | 1,599 |
| 2022-06-16 | 4.450 | 4.670 | 4.250 | 4.375 | 4.375 | 4,439 |
| 2022-06-15 | 4.535 | 4.690 | 4.450 | 4.450 | 4.450 | 2,473 |
| 2022-06-14 | 4.765 | 4.880 | 4.530 | 4.750 | 4.750 | 899 |
| 2022-06-13 | 4.580 | 4.650 | 4.430 | 4.455 | 4.455 | 3,939 |
| 2022-06-10 | 4.810 | 4.810 | 4.545 | 4.580 | 4.580 | 4,200 |
| 2022-06-09 | 4.860 | 4.860 | 4.760 | 4.760 | 4.760 | 1,795 |
| 2022-06-08 | 4.800 | 4.970 | 4.760 | 4.970 | 4.970 | 2,543 |
| 2022-06-07 | 4.805 | 4.940 | 4.805 | 4.850 | 4.850 | 2,651 |
| 2022-06-06 | 4.975 | 4.980 | 4.805 | 4.980 | 4.980 | 203 |
| 2022-06-03 | 4.890 | 4.980 | 4.775 | 4.980 | 4.980 | 2,265 |
| 2022-06-02 | 4.750 | 4.900 | 4.750 | 4.890 | 4.890 | 3,766 |
| 2022-06-01 | 4.825 | 4.880 | 4.760 | 4.760 | 4.760 | 2,523 |
| 2022-05-31 | 4.840 | 4.840 | 4.735 | 4.805 | 4.805 | 8,342 |
| 2022-05-30 | 4.985 | 4.985 | 4.845 | 4.845 | 4.845 | 2,182 |
| 2022-05-27 | 4.905 | 4.950 | 4.900 | 4.950 | 4.950 | 1,612 |
| 2022-05-25 | 4.950 | 4.990 | 4.910 | 4.990 | 4.990 | 547 |
| 2022-05-24 | 4.880 | 4.985 | 4.880 | 4.985 | 4.985 | 3,531 |
| 2022-05-23 | 4.850 | 4.985 | 4.825 | 4.985 | 4.985 | 362 |
| 2022-05-20 | 4.855 | 4.970 | 4.855 | 4.970 | 4.970 | 915 |
| 2022-05-19 | 4.860 | 4.995 | 4.840 | 4.995 | 4.995 | 1,993 |
| 2022-05-18 | 4.970 | 5.010 | 4.890 | 4.995 | 4.995 | 2,905 |
| 2022-05-17 | 4.805 | 5.060 | 4.805 | 5.060 | 5.060 | 3,139 |
| 2022-05-16 | 4.825 | 4.965 | 4.825 | 4.900 | 4.900 | 1,016 |
| 2022-05-13 | 4.800 | 4.985 | 4.800 | 4.820 | 4.820 | 2,916 |
| 2022-05-12 | 5.000 | 5.000 | 4.805 | 5.000 | 5.000 | 2,362 |
| 2022-05-11 | 4.945 | 5.000 | 4.645 | 5.000 | 5.000 | 5,016 |
| 2022-05-10 | 4.950 | 4.950 | 4.620 | 4.945 | 4.945 | 7,347 |
| 2022-05-09 | 5.020 | 5.060 | 4.900 | 4.955 | 4.955 | 10,751 |
| 2022-05-06 | 5.010 | 5.170 | 5.010 | 5.070 | 5.070 | 7,098 |
| 2022-05-05 | 5.240 | 5.240 | 5.040 | 5.060 | 5.060 | 6,676 |
| 2022-05-04 | 5.300 | 5.300 | 5.150 | 5.290 | 5.290 | 6,761 |
| 2022-05-03 | 5.330 | 5.330 | 5.220 | 5.300 | 5.300 | 2,080 |
| 2022-05-02 | 5.290 | 5.290 | 5.160 | 5.220 | 5.220 | 4,910 |
| 2022-04-29 | 5.240 | 5.330 | 5.240 | 5.290 | 5.290 | 8,474 |
| 2022-04-28 | 5.250 | 5.340 | 5.230 | 5.240 | 5.240 | 7,753 |
| 2022-04-27 | 5.100 | 5.380 | 5.100 | 5.300 | 5.300 | 13,103 |
| 2022-04-26 | 4.990 | 5.150 | 4.990 | 4.990 | 4.990 | 2,665 |
| 2022-04-25 | 5.240 | 5.240 | 4.980 | 4.980 | 4.980 | 6,876 |
| 2022-04-22 | 5.240 | 5.330 | 5.240 | 5.300 | 5.300 | 3,322 |
| 2022-04-21 | 5.360 | 5.360 | 5.300 | 5.310 | 5.310 | 1,429 |
| 2022-04-20 | 5.260 | 5.440 | 5.250 | 5.360 | 5.360 | 10,309 |
| 2022-04-19 | 5.330 | 5.420 | 5.250 | 5.300 | 5.300 | 2,289 |
| 2022-04-14 | 5.230 | 5.340 | 5.230 | 5.320 | 5.320 | 2,462 |
| 2022-04-13 | 5.150 | 5.180 | 5.050 | 5.180 | 5.180 | 4,995 |
| 2022-04-12 | 5.200 | 5.430 | 5.010 | 5.180 | 5.180 | 3,015 |
| 2022-04-11 | 5.380 | 5.430 | 5.300 | 5.310 | 5.310 | 5,005 |
| 2022-04-08 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 844 |
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.