Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5.420 | 5.420 | 5.320 | 5.400 | 5.400 | 11,237 |
| 2022-04-06 | 5.470 | 5.500 | 5.350 | 5.440 | 5.440 | 14,733 |
| 2022-04-05 | 5.370 | 5.590 | 5.360 | 5.390 | 5.390 | 17,399 |
| 2022-04-04 | 5.190 | 5.440 | 5.190 | 5.370 | 5.370 | 30,870 |
| 2022-04-01 | 4.995 | 5.190 | 4.910 | 5.140 | 5.140 | 15,636 |
| 2022-03-31 | 4.970 | 5.000 | 4.910 | 4.940 | 4.940 | 4,764 |
| 2022-03-30 | 5.020 | 5.060 | 4.960 | 5.000 | 5.000 | 2,723 |
| 2022-03-29 | 5.000 | 5.060 | 4.960 | 5.020 | 5.020 | 9,585 |
| 2022-03-28 | 5.140 | 5.180 | 5.020 | 5.020 | 5.020 | 5,293 |
| 2022-03-25 | 5.260 | 5.280 | 5.140 | 5.140 | 5.140 | 4,702 |
| 2022-03-24 | 5.300 | 5.340 | 5.180 | 5.240 | 5.240 | 3,687 |
| 2022-03-23 | 5.280 | 5.340 | 5.220 | 5.260 | 5.260 | 5,884 |
| 2022-03-22 | 5.240 | 5.300 | 5.200 | 5.280 | 5.280 | 10,010 |
| 2022-03-21 | 5.360 | 5.360 | 5.160 | 5.240 | 5.240 | 8,199 |
| 2022-03-18 | 5.100 | 5.300 | 5.100 | 5.260 | 5.260 | 12,707 |
| 2022-03-17 | 5.200 | 5.280 | 5.140 | 5.200 | 5.200 | 7,161 |
| 2022-03-16 | 5.140 | 5.340 | 5.040 | 5.280 | 5.280 | 20,591 |
| 2022-03-15 | 5.140 | 5.160 | 5.000 | 5.140 | 5.140 | 12,609 |
| 2022-03-14 | 5.060 | 5.240 | 4.950 | 5.200 | 5.200 | 23,127 |
| 2022-03-11 | 5.040 | 5.100 | 4.900 | 5.060 | 5.060 | 14,024 |
| 2022-03-10 | 4.790 | 4.940 | 4.760 | 4.940 | 4.940 | 9,149 |
| 2022-03-09 | 4.590 | 4.780 | 4.590 | 4.780 | 4.780 | 19,799 |
| 2022-03-08 | 4.490 | 4.590 | 4.360 | 4.570 | 4.570 | 15,798 |
| 2022-03-07 | 4.480 | 4.490 | 3.950 | 4.490 | 4.490 | 32,408 |
| 2022-03-04 | 4.640 | 4.690 | 4.320 | 4.600 | 4.600 | 15,463 |
| 2022-03-03 | 4.730 | 4.800 | 4.610 | 4.740 | 4.740 | 23,910 |
| 2022-03-02 | 4.870 | 4.870 | 4.600 | 4.810 | 4.810 | 12,907 |
| 2022-03-01 | 5.000 | 5.040 | 4.700 | 4.880 | 4.880 | 23,631 |
| 2022-02-28 | 4.870 | 5.300 | 4.830 | 4.980 | 4.980 | 65,784 |
| 2022-02-25 | 4.810 | 4.810 | 4.530 | 4.790 | 4.790 | 19,791 |
| 2022-02-24 | 4.520 | 4.630 | 4.100 | 4.510 | 4.510 | 36,209 |
| 2022-02-23 | 4.620 | 4.850 | 4.620 | 4.710 | 4.710 | 10,486 |
| 2022-02-22 | 4.580 | 4.780 | 4.500 | 4.750 | 4.750 | 37,126 |
| 2022-02-21 | 4.890 | 5.020 | 4.520 | 4.890 | 4.890 | 14,278 |
| 2022-02-18 | 4.900 | 4.990 | 4.820 | 4.970 | 4.970 | 11,704 |
| 2022-02-17 | 5.140 | 5.140 | 4.910 | 5.100 | 5.100 | 18,485 |
| 2022-02-16 | 5.200 | 5.340 | 5.140 | 5.200 | 5.200 | 25,285 |
| 2022-02-15 | 5.200 | 5.280 | 5.100 | 5.140 | 5.140 | 19,403 |
| 2022-02-14 | 5.720 | 5.900 | 5.100 | 5.280 | 5.280 | 152,501 |
| 2022-02-11 | 4.400 | 4.420 | 4.310 | 4.420 | 4.420 | 9,340 |
| 2022-02-10 | 4.280 | 4.430 | 4.280 | 4.430 | 4.430 | 8,089 |
| 2022-02-09 | 4.310 | 4.470 | 4.310 | 4.440 | 4.440 | 12,332 |
| 2022-02-08 | 4.490 | 4.520 | 4.300 | 4.310 | 4.310 | 14,762 |
| 2022-02-07 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 15,609 |
| 2022-02-04 | 4.280 | 4.280 | 4.170 | 4.260 | 4.260 | 14,796 |
| 2022-02-03 | 4.200 | 4.430 | 4.090 | 4.290 | 4.290 | 7,750 |
| 2022-02-02 | 4.220 | 4.370 | 4.220 | 4.230 | 4.230 | 4,151 |
| 2022-02-01 | 4.310 | 4.380 | 4.190 | 4.220 | 4.220 | 14,493 |
| 2022-01-31 | 4.230 | 4.240 | 4.140 | 4.220 | 4.220 | 9,103 |
| 2022-01-28 | 4.250 | 4.260 | 4.060 | 4.210 | 4.210 | 8,706 |
| 2022-01-27 | 4.200 | 4.320 | 3.900 | 4.180 | 4.180 | 9,293 |
| 2022-01-26 | 3.910 | 4.190 | 3.900 | 4.160 | 4.160 | 8,485 |
| 2022-01-25 | 3.750 | 3.960 | 3.700 | 3.890 | 3.890 | 18,324 |
| 2022-01-24 | 4.060 | 4.190 | 3.620 | 3.770 | 3.770 | 52,534 |
| 2022-01-21 | 4.230 | 4.290 | 3.920 | 4.070 | 4.070 | 49,844 |
| 2022-01-20 | 4.510 | 4.510 | 4.200 | 4.330 | 4.330 | 6,969 |
| 2022-01-19 | 4.400 | 4.400 | 4.230 | 4.350 | 4.350 | 9,022 |
| 2022-01-18 | 4.500 | 4.580 | 4.320 | 4.420 | 4.420 | 9,737 |
| 2022-01-17 | 4.490 | 4.490 | 4.350 | 4.470 | 4.470 | 6,374 |
| 2022-01-14 | 4.580 | 4.590 | 4.440 | 4.440 | 4.440 | 9,636 |
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.