Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.800 | 7.800 | 7.420 | 7.560 | 7.560 | 7,212 |
| 2025-05-14 | 7.780 | 7.800 | 7.680 | 7.800 | 7.800 | 2,786 |
| 2025-05-13 | 7.640 | 7.760 | 7.620 | 7.760 | 7.760 | 1,325 |
| 2025-05-12 | 7.740 | 7.780 | 7.580 | 7.660 | 7.660 | 3,839 |
| 2025-05-09 | 7.580 | 7.800 | 7.500 | 7.620 | 7.620 | 8,756 |
| 2025-05-08 | 7.720 | 7.740 | 7.600 | 7.600 | 7.600 | 5,165 |
| 2025-05-07 | 7.840 | 7.840 | 7.620 | 7.700 | 7.700 | 16,576 |
| 2025-05-06 | 7.880 | 7.940 | 7.720 | 7.840 | 7.840 | 7,405 |
| 2025-05-05 | 7.940 | 7.960 | 7.760 | 7.900 | 7.900 | 5,144 |
| 2025-05-02 | 7.920 | 7.960 | 7.740 | 7.840 | 7.840 | 4,925 |
| 2025-04-30 | 7.880 | 7.960 | 7.820 | 7.920 | 7.920 | 1,401 |
| 2025-04-29 | 7.980 | 7.980 | 7.800 | 7.880 | 7.880 | 1,989 |
| 2025-04-28 | 7.920 | 8.340 | 7.820 | 7.900 | 7.900 | 3,719 |
| 2025-04-25 | 7.920 | 8.020 | 7.800 | 7.920 | 7.920 | 4,400 |
| 2025-04-24 | 7.840 | 7.900 | 7.780 | 7.880 | 7.880 | 1,270 |
| 2025-04-23 | 7.700 | 7.980 | 7.700 | 7.820 | 7.820 | 6,333 |
| 2025-04-22 | 7.780 | 7.840 | 7.700 | 7.700 | 7.700 | 6,286 |
| 2025-04-17 | 7.880 | 7.920 | 7.760 | 7.840 | 7.840 | 1,174 |
| 2025-04-16 | 8.000 | 8.000 | 7.560 | 7.940 | 7.940 | 3,422 |
| 2025-04-15 | 8.080 | 8.100 | 7.840 | 8.100 | 8.100 | 4,724 |
| 2025-04-14 | 8.020 | 8.260 | 7.960 | 8.060 | 8.060 | 10,487 |
| 2025-04-11 | 8.000 | 8.040 | 7.800 | 7.980 | 7.980 | 8,499 |
| 2025-04-10 | 8.020 | 8.140 | 7.620 | 7.780 | 7.780 | 11,480 |
| 2025-04-09 | 7.340 | 7.420 | 7.000 | 7.280 | 7.280 | 13,652 |
| 2025-04-08 | 6.960 | 7.940 | 6.960 | 7.480 | 7.480 | 23,675 |
| 2025-04-07 | 7.020 | 7.120 | 6.400 | 7.000 | 7.000 | 20,682 |
| 2025-04-04 | 7.620 | 7.620 | 7.000 | 7.200 | 7.200 | 20,312 |
| 2025-04-03 | 7.960 | 8.040 | 7.700 | 7.700 | 7.700 | 11,139 |
| 2025-04-02 | 8.060 | 8.180 | 8.000 | 8.080 | 8.080 | 10,658 |
| 2025-04-01 | 7.840 | 7.980 | 7.760 | 7.900 | 7.900 | 5,025 |
| 2025-03-31 | 7.840 | 7.980 | 7.700 | 7.980 | 7.980 | 3,664 |
| 2025-03-28 | 7.780 | 7.940 | 7.780 | 7.880 | 7.880 | 7,219 |
| 2025-03-27 | 7.920 | 7.920 | 7.700 | 7.800 | 7.800 | 10,612 |
| 2025-03-26 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 2,334 |
| 2025-03-25 | 8.120 | 8.240 | 8.080 | 8.140 | 8.140 | 1,885 |
| 2025-03-24 | 8.180 | 8.280 | 8.040 | 8.120 | 8.120 | 1,696 |
| 2025-03-21 | 8.200 | 8.540 | 8.120 | 8.220 | 8.220 | 2,843 |
| 2025-03-20 | 8.380 | 8.380 | 8.140 | 8.260 | 8.260 | 2,136 |
| 2025-03-19 | 8.360 | 8.440 | 8.240 | 8.400 | 8.400 | 2,187 |
| 2025-03-18 | 8.360 | 8.440 | 8.260 | 8.440 | 8.440 | 4,873 |
| 2025-03-17 | 8.280 | 8.400 | 8.280 | 8.340 | 8.340 | 2,967 |
| 2025-03-14 | 8.060 | 8.520 | 8.060 | 8.340 | 8.340 | 7,401 |
| 2025-03-13 | 8.100 | 8.260 | 8.040 | 8.060 | 8.060 | 2,443 |
| 2025-03-12 | 8.400 | 8.400 | 8.120 | 8.120 | 8.120 | 4,272 |
| 2025-03-11 | 8.640 | 8.640 | 8.280 | 8.400 | 8.400 | 3,604 |
| 2025-03-10 | 8.180 | 8.400 | 8.140 | 8.260 | 8.260 | 11,858 |
| 2025-03-07 | 8.220 | 8.400 | 8.200 | 8.200 | 8.200 | 3,794 |
| 2025-03-06 | 8.300 | 8.300 | 8.020 | 8.200 | 8.200 | 7,422 |
| 2025-03-05 | 8.040 | 8.460 | 8.040 | 8.280 | 8.280 | 8,289 |
| 2025-03-04 | 8.120 | 8.400 | 8.060 | 8.060 | 8.060 | 10,109 |
| 2025-03-03 | 8.480 | 8.640 | 7.760 | 7.960 | 7.960 | 26,976 |
| 2025-02-28 | 9.520 | 9.520 | 8.300 | 8.480 | 8.480 | 45,188 |
| 2025-02-27 | 10.200 | 10.250 | 9.040 | 9.540 | 9.540 | 27,155 |
| 2025-02-26 | 9.200 | 10.350 | 9.200 | 10.150 | 10.150 | 46,521 |
| 2025-02-25 | 8.900 | 9.300 | 8.900 | 9.180 | 9.180 | 9,573 |
| 2025-02-24 | 8.980 | 8.980 | 8.720 | 8.900 | 8.900 | 6,315 |
| 2025-02-21 | 9.080 | 9.080 | 8.900 | 9.040 | 9.040 | 7,323 |
| 2025-02-20 | 9.060 | 9.080 | 8.820 | 9.060 | 9.060 | 6,373 |
| 2025-02-19 | 8.780 | 9.180 | 8.780 | 9.080 | 9.080 | 13,017 |
| 2025-02-18 | 8.440 | 8.900 | 8.360 | 8.760 | 8.760 | 9,910 |
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.