Nexstim Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.100 | 5.140 | 4.880 | 5.140 | 5.140 | 14,202 |
| 2024-11-13 | 5.360 | 5.380 | 5.100 | 5.240 | 5.240 | 4,614 |
| 2024-11-12 | 5.460 | 5.460 | 5.120 | 5.380 | 5.380 | 16,113 |
| 2024-11-11 | 5.500 | 5.500 | 5.300 | 5.480 | 5.480 | 3,469 |
| 2024-11-08 | 5.520 | 5.520 | 5.360 | 5.500 | 5.500 | 2,244 |
| 2024-11-07 | 5.520 | 5.560 | 5.420 | 5.540 | 5.540 | 5,618 |
| 2024-11-06 | 5.560 | 5.580 | 5.420 | 5.420 | 5.420 | 3,047 |
| 2024-11-05 | 5.480 | 5.600 | 5.360 | 5.560 | 5.560 | 5,215 |
| 2024-11-04 | 5.460 | 5.640 | 5.440 | 5.480 | 5.480 | 11,737 |
| 2024-11-01 | 5.180 | 5.500 | 5.180 | 5.300 | 5.300 | 10,293 |
| 2024-10-31 | 5.320 | 5.640 | 5.320 | 5.400 | 5.400 | 16,270 |
| 2024-10-30 | 5.460 | 5.700 | 5.200 | 5.300 | 5.300 | 9,757 |
| 2024-10-29 | 5.320 | 5.480 | 5.120 | 5.480 | 5.480 | 6,985 |
| 2024-10-28 | 5.260 | 5.380 | 5.160 | 5.280 | 5.280 | 4,657 |
| 2024-10-25 | 5.440 | 5.520 | 5.240 | 5.240 | 5.240 | 10,379 |
| 2024-10-24 | 5.220 | 5.440 | 5.220 | 5.440 | 5.440 | 5,304 |
| 2024-10-23 | 5.360 | 5.400 | 5.080 | 5.220 | 5.220 | 5,351 |
| 2024-10-22 | 5.200 | 5.200 | 5.020 | 5.160 | 5.160 | 15,388 |
| 2024-10-21 | 5.840 | 5.840 | 5.240 | 5.260 | 5.260 | 43,403 |
| 2024-10-18 | 5.400 | 6.800 | 5.400 | 6.000 | 6.000 | 75,299 |
| 2024-10-17 | 4.940 | 5.400 | 4.920 | 5.300 | 5.300 | 46,909 |
| 2024-10-16 | 4.720 | 5.000 | 4.700 | 4.900 | 4.900 | 17,175 |
| 2024-10-15 | 4.700 | 4.720 | 4.600 | 4.720 | 4.720 | 14,084 |
| 2024-10-14 | 4.400 | 4.700 | 4.390 | 4.510 | 4.510 | 17,775 |
| 2024-10-11 | 4.360 | 4.400 | 4.360 | 4.390 | 4.390 | 4,120 |
| 2024-10-10 | 4.300 | 4.440 | 4.300 | 4.320 | 4.320 | 4,308 |
| 2024-10-09 | 4.180 | 4.310 | 4.150 | 4.300 | 4.300 | 6,690 |
| 2024-10-08 | 4.160 | 4.240 | 4.160 | 4.240 | 4.240 | 6,185 |
| 2024-10-07 | 4.240 | 4.300 | 4.100 | 4.230 | 4.230 | 4,283 |
| 2024-10-04 | 4.280 | 4.310 | 4.220 | 4.270 | 4.270 | 566 |
| 2024-10-03 | 4.340 | 4.340 | 4.190 | 4.280 | 4.280 | 4,235 |
| 2024-10-02 | 4.410 | 4.460 | 4.250 | 4.340 | 4.340 | 6,791 |
| 2024-10-01 | 4.280 | 4.450 | 4.260 | 4.400 | 4.400 | 6,082 |
| 2024-09-30 | 4.270 | 4.330 | 4.210 | 4.280 | 4.280 | 5,541 |
| 2024-09-27 | 4.320 | 4.320 | 4.150 | 4.280 | 4.280 | 16,769 |
| 2024-09-26 | 4.160 | 4.390 | 4.060 | 4.060 | 4.060 | 26,506 |
| 2024-09-25 | 3.820 | 4.200 | 3.820 | 4.100 | 4.100 | 32,789 |
| 2024-09-24 | 3.700 | 3.840 | 3.690 | 3.820 | 3.820 | 2,788 |
| 2024-09-23 | 3.610 | 3.730 | 3.610 | 3.700 | 3.700 | 3,529 |
| 2024-09-20 | 3.720 | 3.770 | 3.650 | 3.700 | 3.700 | 5,683 |
| 2024-09-19 | 3.600 | 3.760 | 3.600 | 3.640 | 3.640 | 4,962 |
| 2024-09-18 | 3.770 | 3.770 | 3.640 | 3.720 | 3.720 | 8,360 |
| 2024-09-17 | 3.750 | 3.780 | 3.620 | 3.770 | 3.770 | 5,623 |
| 2024-09-16 | 3.750 | 3.780 | 3.650 | 3.670 | 3.670 | 9,872 |
| 2024-09-13 | 3.600 | 3.710 | 3.600 | 3.710 | 3.710 | 2,607 |
| 2024-09-12 | 3.640 | 3.670 | 3.570 | 3.630 | 3.630 | 4,677 |
| 2024-09-11 | 3.750 | 3.750 | 3.610 | 3.640 | 3.640 | 5,755 |
| 2024-09-10 | 3.840 | 3.840 | 3.750 | 3.760 | 3.760 | 6,771 |
| 2024-09-09 | 3.780 | 3.910 | 3.750 | 3.750 | 3.750 | 17,341 |
| 2024-09-06 | 3.690 | 3.750 | 3.610 | 3.740 | 3.740 | 13,752 |
| 2024-09-05 | 3.610 | 3.610 | 3.500 | 3.580 | 3.580 | 10,688 |
| 2024-09-04 | 3.480 | 3.780 | 3.450 | 3.770 | 3.770 | 31,355 |
| 2024-09-03 | 3.360 | 3.560 | 3.340 | 3.400 | 3.400 | 26,569 |
| 2024-09-02 | 3.080 | 3.300 | 3.080 | 3.250 | 3.250 | 22,737 |
| 2024-08-30 | 3.050 | 3.200 | 3.000 | 3.060 | 3.060 | 19,580 |
| 2024-08-29 | 3.070 | 3.100 | 3.030 | 3.090 | 3.090 | 7,494 |
| 2024-08-28 | 3.060 | 3.100 | 3.040 | 3.040 | 3.040 | 9,527 |
| 2024-08-27 | 3.080 | 3.080 | 3.060 | 3.080 | 3.080 | 350 |
| 2024-08-26 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 806 |
| 2024-08-23 | 3.060 | 3.130 | 3.060 | 3.120 | 3.120 | 1,841 |
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.