Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 14.650 | 15.100 | 14.600 | 14.950 | 14.950 | 11,836 |
| 2025-08-08 | 13.800 | 14.550 | 13.800 | 14.400 | 14.400 | 19,078 |
| 2025-08-07 | 13.800 | 13.850 | 13.600 | 13.750 | 13.750 | 6,144 |
| 2025-08-06 | 13.950 | 14.100 | 13.700 | 13.850 | 13.850 | 10,979 |
| 2025-08-05 | 14.100 | 14.250 | 13.850 | 14.000 | 14.000 | 7,318 |
| 2025-08-04 | 14.500 | 14.600 | 14.050 | 14.050 | 14.050 | 10,621 |
| 2025-08-01 | 14.400 | 15.050 | 14.200 | 14.300 | 14.300 | 21,434 |
| 2025-07-31 | 15.200 | 15.450 | 14.200 | 14.350 | 14.350 | 16,520 |
| 2025-07-30 | 14.900 | 15.550 | 14.900 | 15.150 | 15.150 | 14,459 |
| 2025-07-29 | 14.250 | 14.750 | 14.250 | 14.650 | 14.650 | 10,933 |
| 2025-07-28 | 14.000 | 14.400 | 13.950 | 14.250 | 14.250 | 11,401 |
| 2025-07-25 | 13.800 | 14.500 | 13.500 | 13.800 | 13.800 | 2,073 |
| 2025-07-24 | 13.300 | 14.150 | 13.200 | 13.800 | 13.800 | 16,514 |
| 2025-07-23 | 13.150 | 13.600 | 13.000 | 13.350 | 13.350 | 8,252 |
| 2025-07-22 | 13.300 | 13.400 | 12.900 | 13.050 | 13.050 | 7,901 |
| 2025-07-21 | 13.650 | 13.950 | 13.300 | 13.400 | 13.400 | 12,963 |
| 2025-07-18 | 13.950 | 13.950 | 13.450 | 13.600 | 13.600 | 11,000 |
| 2025-07-17 | 13.800 | 14.250 | 13.500 | 14.000 | 14.000 | 17,317 |
| 2025-07-16 | 14.050 | 14.050 | 13.700 | 14.000 | 14.000 | 4,604 |
| 2025-07-15 | 13.400 | 14.300 | 13.300 | 14.100 | 14.100 | 11,570 |
| 2025-07-14 | 14.350 | 14.350 | 13.050 | 13.450 | 13.450 | 35,408 |
| 2025-07-11 | 14.950 | 15.000 | 14.150 | 14.450 | 14.450 | 21,849 |
| 2025-07-10 | 14.950 | 15.650 | 14.900 | 14.900 | 14.900 | 24,561 |
| 2025-07-09 | 15.400 | 15.400 | 13.800 | 14.650 | 14.650 | 46,258 |
| 2025-07-08 | 15.900 | 16.400 | 15.350 | 15.450 | 15.450 | 40,370 |
| 2025-07-07 | 14.700 | 16.050 | 14.700 | 15.800 | 15.800 | 55,612 |
| 2025-07-04 | 14.200 | 14.750 | 13.650 | 14.550 | 14.550 | 16,635 |
| 2025-07-03 | 13.950 | 14.950 | 13.900 | 14.250 | 14.250 | 50,372 |
| 2025-07-02 | 13.650 | 13.850 | 13.250 | 13.750 | 13.750 | 21,930 |
| 2025-07-01 | 13.750 | 13.850 | 13.100 | 13.400 | 13.400 | 28,129 |
| 2025-06-30 | 13.250 | 14.000 | 13.250 | 13.750 | 13.750 | 52,484 |
| 2025-06-27 | 12.500 | 13.400 | 12.450 | 12.700 | 12.700 | 28,510 |
| 2025-06-26 | 12.300 | 12.300 | 11.600 | 11.850 | 11.850 | 25,744 |
| 2025-06-25 | 11.100 | 12.300 | 11.100 | 12.300 | 12.300 | 49,617 |
| 2025-06-24 | 10.450 | 11.000 | 10.250 | 11.000 | 11.000 | 21,150 |
| 2025-06-23 | 10.150 | 10.500 | 9.980 | 10.400 | 10.400 | 15,215 |
| 2025-06-19 | 10.350 | 10.350 | 10.050 | 10.250 | 10.250 | 7,662 |
| 2025-06-18 | 10.300 | 10.400 | 10.200 | 10.350 | 10.350 | 3,630 |
| 2025-06-17 | 10.150 | 10.300 | 10.050 | 10.250 | 10.250 | 3,689 |
| 2025-06-16 | 9.880 | 10.250 | 9.840 | 10.150 | 10.150 | 5,957 |
| 2025-06-13 | 10.200 | 10.250 | 9.700 | 9.940 | 9.940 | 11,488 |
| 2025-06-12 | 10.150 | 10.300 | 10.050 | 10.200 | 10.200 | 6,260 |
| 2025-06-11 | 9.400 | 10.450 | 9.400 | 10.100 | 10.100 | 22,393 |
| 2025-06-10 | 8.880 | 9.480 | 8.800 | 9.400 | 9.400 | 14,547 |
| 2025-06-09 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 13,222 |
| 2025-06-06 | 8.320 | 8.580 | 8.300 | 8.540 | 8.540 | 35,500 |
| 2025-06-05 | 8.320 | 8.380 | 8.240 | 8.300 | 8.300 | 14,722 |
| 2025-06-04 | 8.320 | 8.380 | 8.240 | 8.360 | 8.360 | 5,672 |
| 2025-06-03 | 7.820 | 8.300 | 7.820 | 8.200 | 8.200 | 13,467 |
| 2025-06-02 | 7.880 | 8.020 | 7.840 | 7.980 | 7.980 | 5,236 |
| 2025-05-30 | 7.960 | 7.960 | 7.800 | 7.920 | 7.920 | 3,092 |
| 2025-05-28 | 7.820 | 7.960 | 7.820 | 7.960 | 7.960 | 2,680 |
| 2025-05-27 | 7.860 | 7.860 | 7.780 | 7.840 | 7.840 | 4,307 |
| 2025-05-26 | 7.840 | 7.980 | 7.840 | 7.860 | 7.860 | 2,624 |
| 2025-05-23 | 7.840 | 7.940 | 7.720 | 7.840 | 7.840 | 2,616 |
| 2025-05-22 | 7.980 | 7.980 | 7.660 | 7.840 | 7.840 | 2,290 |
| 2025-05-21 | 7.940 | 8.180 | 7.740 | 7.980 | 7.980 | 3,967 |
| 2025-05-20 | 7.580 | 7.940 | 7.580 | 7.920 | 7.920 | 3,325 |
| 2025-05-19 | 7.620 | 7.860 | 7.420 | 7.620 | 7.620 | 8,170 |
| 2025-05-16 | 7.460 | 7.620 | 7.400 | 7.620 | 7.620 | 2,836 |
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.