Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.620 | 4.620 | 4.510 | 4.580 | 4.580 | 4,071 |
| 2022-01-12 | 4.600 | 4.680 | 4.540 | 4.630 | 4.630 | 5,677 |
| 2022-01-11 | 4.560 | 4.780 | 4.520 | 4.600 | 4.600 | 15,039 |
| 2022-01-10 | 4.790 | 4.880 | 4.400 | 4.580 | 4.580 | 20,111 |
| 2022-01-07 | 4.800 | 4.800 | 4.580 | 4.620 | 4.620 | 13,571 |
| 2022-01-05 | 4.830 | 4.900 | 4.800 | 4.800 | 4.800 | 5,929 |
| 2022-01-04 | 4.770 | 4.870 | 4.740 | 4.820 | 4.820 | 12,677 |
| 2022-01-03 | 4.640 | 4.870 | 4.640 | 4.750 | 4.750 | 13,417 |
| 2021-12-30 | 4.770 | 4.900 | 4.770 | 4.780 | 4.780 | 27,149 |
| 2021-12-29 | 4.740 | 4.800 | 4.690 | 4.760 | 4.760 | 29,213 |
| 2021-12-28 | 4.320 | 4.690 | 4.320 | 4.590 | 4.590 | 42,370 |
| 2021-12-27 | 4.500 | 4.510 | 4.380 | 4.420 | 4.420 | 27,525 |
| 2021-12-23 | 4.400 | 4.630 | 4.400 | 4.520 | 4.520 | 15,356 |
| 2021-12-22 | 4.290 | 4.830 | 4.290 | 4.380 | 4.380 | 18,365 |
| 2021-12-21 | 4.260 | 4.430 | 4.220 | 4.380 | 4.380 | 21,883 |
| 2021-12-20 | 4.460 | 4.460 | 4.220 | 4.360 | 4.360 | 24,606 |
| 2021-12-17 | 4.500 | 4.500 | 4.300 | 4.490 | 4.490 | 17,468 |
| 2021-12-16 | 4.610 | 4.700 | 4.550 | 4.550 | 4.550 | 8,176 |
| 2021-12-15 | 4.600 | 4.790 | 4.600 | 4.620 | 4.620 | 33,824 |
| 2021-12-14 | 4.630 | 4.640 | 4.500 | 4.560 | 4.560 | 10,156 |
| 2021-12-13 | 4.670 | 4.810 | 4.600 | 4.630 | 4.630 | 16,621 |
| 2021-12-10 | 4.630 | 4.810 | 4.610 | 4.780 | 4.780 | 32,452 |
| 2021-12-09 | 4.390 | 4.700 | 4.390 | 4.440 | 4.440 | 42,287 |
| 2021-12-08 | 4.390 | 4.700 | 4.390 | 4.560 | 4.560 | 32,385 |
| 2021-12-07 | 4.440 | 4.540 | 4.360 | 4.390 | 4.390 | 17,850 |
| 2021-12-03 | 4.520 | 4.640 | 4.450 | 4.450 | 4.450 | 10,742 |
| 2021-12-02 | 4.600 | 4.600 | 4.450 | 4.480 | 4.480 | 9,651 |
| 2021-12-01 | 4.620 | 4.800 | 4.550 | 4.700 | 4.700 | 4,635 |
| 2021-11-30 | 4.730 | 4.730 | 4.420 | 4.650 | 4.650 | 13,590 |
| 2021-11-29 | 4.800 | 4.800 | 4.580 | 4.770 | 4.770 | 6,607 |
| 2021-11-26 | 4.990 | 4.990 | 4.690 | 4.840 | 4.840 | 22,463 |
| 2021-11-25 | 4.950 | 5.020 | 4.940 | 5.020 | 5.020 | 3,295 |
| 2021-11-24 | 4.950 | 5.060 | 4.900 | 4.950 | 4.950 | 7,443 |
| 2021-11-23 | 5.260 | 5.360 | 4.950 | 5.000 | 5.000 | 33,009 |
| 2021-11-22 | 5.440 | 5.440 | 5.220 | 5.280 | 5.280 | 15,236 |
| 2021-11-19 | 5.400 | 5.400 | 5.180 | 5.280 | 5.280 | 17,167 |
| 2021-11-18 | 5.500 | 5.600 | 5.440 | 5.480 | 5.480 | 9,358 |
| 2021-11-17 | 5.440 | 5.580 | 5.420 | 5.500 | 5.500 | 21,918 |
| 2021-11-16 | 5.340 | 5.460 | 5.340 | 5.440 | 5.440 | 11,272 |
| 2021-11-15 | 5.600 | 5.600 | 5.240 | 5.360 | 5.360 | 14,819 |
| 2021-11-12 | 5.620 | 5.760 | 5.400 | 5.540 | 5.540 | 25,384 |
| 2021-11-11 | 5.320 | 5.540 | 5.320 | 5.540 | 5.540 | 27,397 |
| 2021-11-10 | 5.400 | 5.400 | 5.220 | 5.300 | 5.300 | 15,273 |
| 2021-11-09 | 5.300 | 5.460 | 5.260 | 5.340 | 5.340 | 11,175 |
| 2021-11-08 | 5.180 | 5.360 | 5.160 | 5.280 | 5.280 | 15,274 |
| 2021-11-05 | 5.140 | 5.280 | 5.100 | 5.160 | 5.160 | 22,635 |
| 2021-11-04 | 5.040 | 5.140 | 5.020 | 5.080 | 5.080 | 10,980 |
| 2021-11-03 | 5.060 | 5.160 | 4.930 | 5.020 | 5.020 | 23,884 |
| 2021-11-02 | 5.020 | 5.020 | 4.870 | 4.920 | 4.920 | 12,242 |
| 2021-11-01 | 4.950 | 5.140 | 4.890 | 5.020 | 5.020 | 18,194 |
| 2021-10-29 | 4.880 | 5.140 | 4.790 | 5.040 | 5.040 | 37,959 |
| 2021-10-28 | 4.700 | 4.860 | 4.540 | 4.720 | 4.720 | 16,447 |
| 2021-10-27 | 4.630 | 4.770 | 4.610 | 4.650 | 4.650 | 11,883 |
| 2021-10-26 | 4.680 | 4.740 | 4.460 | 4.510 | 4.510 | 13,781 |
| 2021-10-25 | 4.700 | 4.780 | 4.510 | 4.700 | 4.700 | 3,828 |
| 2021-10-22 | 4.540 | 4.750 | 4.540 | 4.700 | 4.700 | 19,071 |
| 2021-10-21 | 4.600 | 4.600 | 4.440 | 4.530 | 4.530 | 6,130 |
| 2021-10-20 | 4.400 | 4.780 | 4.400 | 4.590 | 4.590 | 34,682 |
| 2021-10-19 | 4.500 | 4.500 | 4.310 | 4.440 | 4.440 | 19,797 |
| 2021-10-18 | 4.450 | 4.450 | 4.210 | 4.400 | 4.400 | 5,585 |
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.