Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.790 | 8.810 | 8.310 | 8.340 | 8.340 | 12,437 |
| 2026-04-28 | 9.210 | 9.210 | 8.780 | 8.810 | 8.810 | 5,649 |
| 2026-04-27 | 9.040 | 9.130 | 8.980 | 9.010 | 9.010 | 3,252 |
| 2026-04-24 | 9.100 | 9.150 | 8.910 | 9.150 | 9.150 | 1,168 |
| 2026-04-23 | 8.910 | 9.180 | 8.910 | 9.100 | 9.100 | 1,589 |
| 2026-04-22 | 9.140 | 9.140 | 8.980 | 9.100 | 9.100 | 1,648 |
| 2026-04-21 | 9.110 | 9.150 | 9.050 | 9.100 | 9.100 | 1,449 |
| 2026-04-20 | 9.090 | 9.470 | 9.090 | 9.150 | 9.150 | 1,475 |
| 2026-04-17 | 8.990 | 9.150 | 8.990 | 9.080 | 9.080 | 5,724 |
| 2026-04-16 | 8.910 | 9.020 | 8.910 | 9.000 | 9.000 | 2,432 |
| 2026-04-15 | 9.060 | 9.060 | 8.910 | 8.910 | 8.910 | 5,154 |
| 2026-04-14 | 9.140 | 9.250 | 9.070 | 9.100 | 9.100 | 2,537 |
| 2026-04-13 | 9.200 | 9.200 | 9.020 | 9.120 | 9.120 | 848 |
| 2026-04-10 | 9.130 | 9.220 | 9.000 | 9.200 | 9.200 | 5,492 |
| 2026-04-09 | 9.020 | 9.300 | 8.900 | 9.030 | 9.030 | 1,307 |
| 2026-04-08 | 9.050 | 9.240 | 9.010 | 9.020 | 9.020 | 8,160 |
| 2026-04-07 | 9.110 | 9.160 | 8.880 | 9.040 | 9.040 | 5,166 |
| 2026-04-02 | 9.060 | 9.100 | 8.900 | 9.060 | 9.060 | 4,538 |
| 2026-04-01 | 9.000 | 9.100 | 8.960 | 9.060 | 9.060 | 4,002 |
| 2026-03-31 | 8.920 | 9.100 | 8.800 | 8.980 | 8.980 | 4,646 |
| 2026-03-30 | 8.980 | 9.100 | 8.800 | 9.000 | 9.000 | 3,774 |
| 2026-03-27 | 9.020 | 9.100 | 8.860 | 8.980 | 8.980 | 2,401 |
| 2026-03-26 | 9.180 | 9.220 | 9.000 | 9.040 | 9.040 | 8,163 |
| 2026-03-25 | 9.100 | 9.340 | 9.020 | 9.180 | 9.180 | 3,030 |
| 2026-03-24 | 9.740 | 9.740 | 8.800 | 9.000 | 9.000 | 3,499 |
| 2026-03-23 | 8.320 | 9.560 | 8.240 | 9.460 | 9.460 | 32,487 |
| 2026-03-20 | 8.600 | 8.700 | 8.280 | 8.480 | 8.480 | 4,080 |
| 2026-03-19 | 8.780 | 8.800 | 8.540 | 8.660 | 8.660 | 3,966 |
| 2026-03-18 | 8.900 | 8.900 | 8.560 | 8.720 | 8.720 | 6,166 |
| 2026-03-17 | 8.880 | 8.940 | 8.700 | 8.900 | 8.900 | 6,841 |
| 2026-03-16 | 8.980 | 9.080 | 8.700 | 8.800 | 8.800 | 14,349 |
| 2026-03-13 | 8.880 | 8.880 | 8.660 | 8.840 | 8.840 | 15,471 |
| 2026-03-12 | 9.120 | 9.120 | 8.780 | 8.820 | 8.820 | 6,628 |
| 2026-03-11 | 8.980 | 9.180 | 8.900 | 9.040 | 9.040 | 6,873 |
| 2026-03-10 | 9.480 | 9.480 | 8.860 | 8.960 | 8.960 | 7,601 |
| 2026-03-09 | 8.840 | 8.840 | 8.220 | 8.780 | 8.780 | 33,390 |
| 2026-03-06 | 9.020 | 9.120 | 8.640 | 8.840 | 8.840 | 18,356 |
| 2026-03-05 | 9.140 | 9.280 | 8.960 | 9.040 | 9.040 | 18,416 |
| 2026-03-04 | 9.120 | 9.440 | 9.060 | 9.160 | 9.160 | 23,905 |
| 2026-03-03 | 10.150 | 10.150 | 9.060 | 9.060 | 9.060 | 60,032 |
| 2026-03-02 | 10.400 | 10.600 | 9.900 | 10.000 | 10.000 | 23,288 |
| 2026-02-27 | 10.550 | 11.450 | 10.450 | 10.700 | 10.700 | 14,595 |
| 2026-02-26 | 11.350 | 11.900 | 9.760 | 10.100 | 10.100 | 101,528 |
| 2026-02-25 | 12.450 | 13.100 | 12.450 | 12.950 | 12.950 | 13,166 |
| 2026-02-24 | 11.600 | 12.350 | 11.600 | 12.350 | 12.350 | 8,351 |
| 2026-02-23 | 11.200 | 11.650 | 11.200 | 11.550 | 11.550 | 5,692 |
| 2026-02-20 | 11.400 | 11.700 | 11.200 | 11.350 | 11.350 | 9,737 |
| 2026-02-19 | 11.400 | 12.050 | 11.350 | 11.450 | 11.450 | 10,323 |
| 2026-02-18 | 11.350 | 11.600 | 11.300 | 11.400 | 11.400 | 3,167 |
| 2026-02-17 | 11.600 | 11.650 | 11.350 | 11.450 | 11.450 | 3,495 |
| 2026-02-16 | 11.700 | 11.700 | 11.350 | 11.550 | 11.550 | 11,264 |
| 2026-02-13 | 11.300 | 11.900 | 11.300 | 11.700 | 11.700 | 3,203 |
| 2026-02-12 | 11.750 | 11.850 | 11.250 | 11.300 | 11.300 | 8,019 |
| 2026-02-11 | 12.100 | 12.150 | 11.300 | 11.750 | 11.750 | 9,490 |
| 2026-02-10 | 12.600 | 12.600 | 11.900 | 11.950 | 11.950 | 16,125 |
| 2026-02-09 | 12.600 | 12.700 | 12.500 | 12.600 | 12.600 | 2,668 |
| 2026-02-06 | 12.800 | 12.800 | 12.550 | 12.700 | 12.700 | 3,408 |
| 2026-02-05 | 12.900 | 12.900 | 12.550 | 12.800 | 12.800 | 4,966 |
| 2026-02-04 | 13.050 | 13.250 | 12.850 | 12.850 | 12.850 | 6,631 |
| 2026-02-03 | 13.200 | 13.250 | 12.950 | 12.950 | 12.950 | 2,283 |
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.