Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.980 | 8.600 | 7.980 | 8.520 | 8.520 | 16,712 |
| 2025-02-14 | 8.060 | 8.080 | 7.860 | 8.000 | 8.000 | 4,696 |
| 2025-02-13 | 8.060 | 8.100 | 7.980 | 8.100 | 8.100 | 2,974 |
| 2025-02-12 | 8.140 | 8.140 | 7.980 | 7.980 | 7.980 | 4,615 |
| 2025-02-11 | 8.160 | 8.160 | 7.960 | 8.100 | 8.100 | 3,421 |
| 2025-02-10 | 8.100 | 8.140 | 8.020 | 8.060 | 8.060 | 4,788 |
| 2025-02-07 | 8.140 | 8.140 | 8.000 | 8.120 | 8.120 | 2,389 |
| 2025-02-06 | 8.180 | 8.180 | 8.040 | 8.080 | 8.080 | 4,435 |
| 2025-02-05 | 8.220 | 8.220 | 8.040 | 8.040 | 8.040 | 2,626 |
| 2025-02-04 | 8.220 | 8.260 | 8.040 | 8.080 | 8.080 | 2,550 |
| 2025-02-03 | 8.180 | 8.240 | 7.860 | 8.100 | 8.100 | 8,388 |
| 2025-01-31 | 7.560 | 8.060 | 7.560 | 8.060 | 8.060 | 12,022 |
| 2025-01-30 | 7.720 | 7.720 | 7.500 | 7.520 | 7.520 | 18,401 |
| 2025-01-29 | 7.780 | 8.000 | 7.640 | 7.740 | 7.740 | 15,352 |
| 2025-01-28 | 7.740 | 7.920 | 7.660 | 7.900 | 7.900 | 16,457 |
| 2025-01-27 | 7.980 | 7.980 | 7.640 | 7.880 | 7.880 | 12,144 |
| 2025-01-24 | 8.200 | 8.200 | 7.920 | 8.000 | 8.000 | 13,799 |
| 2025-01-23 | 8.580 | 8.720 | 8.120 | 8.240 | 8.240 | 19,955 |
| 2025-01-22 | 8.800 | 8.800 | 8.700 | 8.740 | 8.740 | 2,990 |
| 2025-01-21 | 9.160 | 9.160 | 8.740 | 8.800 | 8.800 | 9,501 |
| 2025-01-20 | 9.120 | 9.200 | 9.040 | 9.160 | 9.160 | 3,634 |
| 2025-01-17 | 9.240 | 9.240 | 8.960 | 9.120 | 9.120 | 13,417 |
| 2025-01-16 | 9.300 | 9.320 | 9.100 | 9.220 | 9.220 | 15,764 |
| 2025-01-15 | 9.240 | 9.380 | 9.060 | 9.280 | 9.280 | 43,090 |
| 2025-01-14 | 8.720 | 8.940 | 8.420 | 8.500 | 8.500 | 10,533 |
| 2025-01-13 | 9.180 | 9.200 | 8.580 | 8.700 | 8.700 | 16,481 |
| 2025-01-10 | 9.220 | 9.260 | 9.100 | 9.180 | 9.180 | 16,724 |
| 2025-01-09 | 9.000 | 9.260 | 8.980 | 9.000 | 9.000 | 31,416 |
| 2025-01-08 | 8.840 | 8.900 | 8.600 | 8.740 | 8.740 | 9,054 |
| 2025-01-07 | 8.500 | 8.960 | 8.500 | 8.820 | 8.820 | 20,135 |
| 2025-01-03 | 8.700 | 8.700 | 8.300 | 8.500 | 8.500 | 21,071 |
| 2025-01-02 | 7.940 | 8.980 | 7.940 | 8.760 | 8.760 | 34,336 |
| 2024-12-30 | 8.140 | 8.160 | 7.600 | 7.900 | 7.900 | 22,011 |
| 2024-12-27 | 8.360 | 8.360 | 8.020 | 8.140 | 8.140 | 7,780 |
| 2024-12-23 | 8.180 | 8.540 | 8.140 | 8.360 | 8.360 | 9,932 |
| 2024-12-20 | 8.600 | 8.600 | 8.060 | 8.200 | 8.200 | 26,472 |
| 2024-12-19 | 7.620 | 8.700 | 7.620 | 8.600 | 8.600 | 36,463 |
| 2024-12-18 | 7.000 | 7.740 | 7.000 | 7.640 | 7.640 | 38,391 |
| 2024-12-17 | 6.700 | 7.060 | 6.700 | 6.980 | 6.980 | 14,235 |
| 2024-12-16 | 6.760 | 6.840 | 6.640 | 6.720 | 6.720 | 20,203 |
| 2024-12-13 | 6.740 | 6.760 | 6.640 | 6.700 | 6.700 | 13,460 |
| 2024-12-12 | 6.560 | 6.780 | 6.560 | 6.620 | 6.620 | 2,657 |
| 2024-12-11 | 6.820 | 6.840 | 6.420 | 6.560 | 6.560 | 11,073 |
| 2024-12-10 | 6.800 | 6.840 | 6.740 | 6.800 | 6.800 | 6,587 |
| 2024-12-09 | 6.240 | 6.740 | 6.240 | 6.700 | 6.700 | 16,423 |
| 2024-12-05 | 6.200 | 6.220 | 6.060 | 6.220 | 6.220 | 8,989 |
| 2024-12-04 | 6.020 | 6.180 | 6.000 | 6.180 | 6.180 | 8,876 |
| 2024-12-03 | 5.800 | 6.140 | 5.600 | 6.000 | 6.000 | 12,077 |
| 2024-12-02 | 5.720 | 6.000 | 5.720 | 5.840 | 5.840 | 19,013 |
| 2024-11-29 | 5.160 | 5.660 | 5.160 | 5.520 | 5.520 | 48,875 |
| 2024-11-28 | 4.770 | 4.800 | 4.640 | 4.800 | 4.800 | 10,680 |
| 2024-11-27 | 4.920 | 4.920 | 4.710 | 4.800 | 4.800 | 5,372 |
| 2024-11-26 | 5.040 | 5.280 | 4.920 | 4.980 | 4.980 | 5,344 |
| 2024-11-25 | 5.080 | 5.080 | 5.000 | 5.060 | 5.060 | 3,601 |
| 2024-11-22 | 5.060 | 5.160 | 5.040 | 5.080 | 5.080 | 6,927 |
| 2024-11-21 | 5.300 | 5.340 | 5.000 | 5.160 | 5.160 | 6,647 |
| 2024-11-20 | 5.060 | 5.200 | 5.060 | 5.060 | 5.060 | 5,996 |
| 2024-11-19 | 5.140 | 5.140 | 4.850 | 5.060 | 5.060 | 15,536 |
| 2024-11-18 | 5.080 | 5.260 | 5.040 | 5.120 | 5.120 | 1,660 |
| 2024-11-15 | 5.080 | 5.260 | 4.830 | 5.160 | 5.160 | 17,251 |
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.