Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.230 | 2.440 | 2.150 | 2.350 | 2.350 | 389,508 |
| 2026-10-16 | 2.220 | 2.370 | 2.200 | 2.230 | 2.230 | 503,709 |
| 2026-10-15 | 2.430 | 2.430 | 2.380 | 2.400 | 2.400 | 62,811 |
| 2026-10-14 | 2.400 | 2.440 | 2.360 | 2.400 | 2.400 | 48,409 |
| 2026-10-13 | 2.450 | 2.450 | 2.350 | 2.400 | 2.400 | 133,979 |
| 2026-10-12 | 2.440 | 2.440 | 2.350 | 2.400 | 2.400 | 179,903 |
| 2026-10-09 | 2.490 | 2.490 | 2.370 | 2.440 | 2.440 | 160,766 |
| 2026-10-08 | 2.440 | 2.440 | 2.380 | 2.430 | 2.430 | 41,131 |
| 2026-10-07 | 2.360 | 2.440 | 2.350 | 2.440 | 2.440 | 63,578 |
| 2026-10-06 | 2.470 | 2.530 | 2.360 | 2.440 | 2.440 | 273,915 |
| 2026-10-05 | 2.550 | 2.570 | 2.400 | 2.480 | 2.480 | 284,253 |
| 2026-10-02 | 2.620 | 2.740 | 2.500 | 2.570 | 2.570 | 129,668 |
| 2026-10-01 | 2.610 | 2.620 | 2.570 | 2.620 | 2.620 | 66,397 |
| 2026-09-30 | 2.590 | 2.660 | 2.590 | 2.620 | 2.620 | 70,348 |
| 2026-09-29 | 2.630 | 2.680 | 2.600 | 2.680 | 2.680 | 238,803 |
| 2026-09-28 | 2.680 | 2.850 | 2.650 | 2.690 | 2.690 | 41,277 |
| 2026-09-25 | 2.720 | 2.750 | 2.660 | 2.660 | 2.660 | 13,560 |
| 2026-09-24 | 2.660 | 3.170 | 2.660 | 2.680 | 2.680 | 66,690 |
| 2026-09-23 | 2.880 | 2.880 | 2.620 | 2.720 | 2.720 | 18,609 |
| 2026-09-22 | 2.690 | 2.800 | 2.600 | 2.800 | 2.800 | 89,457 |
| 2026-09-21 | 2.750 | 2.920 | 2.600 | 2.690 | 2.690 | 170,124 |
| 2026-09-18 | 2.800 | 2.800 | 2.650 | 2.700 | 2.700 | 131,160 |
| 2026-09-17 | 2.770 | 2.950 | 2.750 | 2.750 | 2.750 | 114,885 |
| 2026-09-16 | 2.810 | 2.900 | 2.770 | 2.780 | 2.780 | 162,971 |
| 2026-09-15 | 2.880 | 2.910 | 2.820 | 2.880 | 2.880 | 148,930 |
| 2026-09-14 | 2.970 | 3.020 | 2.920 | 2.970 | 2.970 | 47,934 |
| 2026-09-11 | 3.010 | 3.030 | 2.860 | 2.950 | 2.950 | 251,322 |
| 2026-09-10 | 3.050 | 3.100 | 2.980 | 3.040 | 3.040 | 62,761 |
| 2026-09-09 | 3.220 | 3.220 | 3.000 | 3.180 | 3.180 | 124,712 |
| 2026-09-08 | 3.100 | 3.220 | 3.000 | 3.220 | 3.220 | 110,131 |
| 2026-09-07 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 20,250 |
| 2026-09-04 | 3.060 | 3.270 | 3.060 | 3.200 | 3.200 | 20,027 |
| 2026-09-03 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 5,963 |
| 2026-09-02 | 3.170 | 3.170 | 3.100 | 3.110 | 3.110 | 2,754 |
| 2026-09-01 | 3.100 | 3.150 | 3.060 | 3.150 | 3.150 | 122,001 |
| 2026-08-31 | 3.150 | 3.220 | 3.100 | 3.190 | 3.190 | 61,150 |
| 2026-08-28 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 14,722 |
| 2026-08-27 | 3.180 | 3.290 | 3.120 | 3.290 | 3.290 | 34,210 |
| 2026-08-26 | 3.170 | 3.240 | 3.160 | 3.220 | 3.220 | 6,987 |
| 2026-08-25 | 3.250 | 3.300 | 3.190 | 3.270 | 3.270 | 16,337 |
| 2026-08-24 | 3.290 | 3.290 | 3.180 | 3.250 | 3.250 | 33,175 |
| 2026-08-21 | 3.290 | 3.360 | 3.190 | 3.290 | 3.290 | 23,450 |
| 2026-08-20 | 3.250 | 3.250 | 3.160 | 3.220 | 3.220 | 41,158 |
| 2026-08-19 | 3.220 | 3.310 | 3.210 | 3.310 | 3.310 | 23,052 |
| 2026-08-18 | 3.290 | 3.350 | 3.160 | 3.230 | 3.230 | 81,096 |
| 2026-08-17 | 3.450 | 3.480 | 3.200 | 3.310 | 3.310 | 164,471 |
| 2026-08-14 | 3.420 | 3.490 | 3.310 | 3.390 | 3.390 | 186,552 |
| 2026-08-13 | 3.200 | 3.500 | 3.200 | 3.350 | 3.350 | 167,569 |
| 2026-08-12 | 3.240 | 3.240 | 3.060 | 3.140 | 3.140 | 24,079 |
| 2026-08-11 | 3.050 | 3.220 | 3.050 | 3.120 | 3.120 | 6,811 |
| 2026-08-10 | 3.200 | 3.200 | 3.020 | 3.090 | 3.090 | 22,557 |
| 2026-08-07 | 3.100 | 3.290 | 3.040 | 3.200 | 3.200 | 49,319 |
| 2026-08-06 | 3.180 | 3.280 | 3.000 | 3.100 | 3.100 | 70,247 |
| 2026-08-05 | 3.000 | 3.030 | 2.960 | 3.030 | 3.030 | 14,033 |
| 2026-08-04 | 3.070 | 3.100 | 3.000 | 3.050 | 3.050 | 139,088 |
| 2026-08-03 | 3.050 | 3.120 | 2.980 | 3.070 | 3.070 | 95,974 |
| 2026-07-31 | 3.100 | 3.240 | 3.050 | 3.200 | 3.200 | 12,841 |
| 2026-07-30 | 3.090 | 3.160 | 3.090 | 3.100 | 3.100 | 17,212 |
| 2026-07-29 | 3.150 | 3.160 | 3.100 | 3.150 | 3.150 | 64,244 |
| 2026-07-28 | 3.200 | 3.320 | 3.110 | 3.120 | 3.120 | 23,833 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.