Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.880 | 5.080 | 4.550 | 5.000 | 5.000 | 66,507 |
| 2024-08-20 | 4.990 | 4.990 | 4.610 | 4.880 | 4.880 | 115,402 |
| 2024-08-19 | 5.040 | 5.140 | 4.950 | 5.000 | 5.000 | 19,258 |
| 2024-08-16 | 5.120 | 5.120 | 4.860 | 5.040 | 5.040 | 63,372 |
| 2024-08-15 | 4.830 | 5.380 | 4.830 | 5.080 | 5.080 | 40,891 |
| 2024-08-14 | 5.280 | 5.280 | 4.920 | 5.220 | 5.220 | 76,853 |
| 2024-08-13 | 5.000 | 5.940 | 4.850 | 5.040 | 5.040 | 52,938 |
| 2024-08-12 | 5.140 | 5.140 | 4.810 | 5.000 | 5.000 | 81,930 |
| 2024-08-09 | 5.080 | 5.480 | 5.000 | 5.140 | 5.140 | 53,372 |
| 2024-08-08 | 5.040 | 5.200 | 5.040 | 5.100 | 5.100 | 55,338 |
| 2024-08-07 | 5.380 | 5.400 | 5.000 | 5.020 | 5.020 | 98,237 |
| 2024-08-06 | 5.100 | 5.460 | 5.100 | 5.120 | 5.120 | 30,294 |
| 2024-08-05 | 5.040 | 5.160 | 4.520 | 5.100 | 5.100 | 133,704 |
| 2024-08-02 | 5.140 | 5.380 | 5.000 | 5.060 | 5.060 | 98,086 |
| 2024-08-01 | 5.440 | 5.560 | 5.280 | 5.400 | 5.400 | 16,404 |
| 2024-07-31 | 5.540 | 5.600 | 5.300 | 5.440 | 5.440 | 86,065 |
| 2024-07-30 | 5.580 | 5.580 | 5.140 | 5.540 | 5.540 | 73,560 |
| 2024-07-29 | 5.300 | 5.860 | 5.300 | 5.600 | 5.600 | 104,412 |
| 2024-07-26 | 5.280 | 5.300 | 4.970 | 5.280 | 5.280 | 54,123 |
| 2024-07-25 | 5.280 | 5.300 | 5.040 | 5.280 | 5.280 | 58,988 |
| 2024-07-24 | 5.320 | 5.400 | 5.140 | 5.320 | 5.320 | 101,813 |
| 2024-07-23 | 5.000 | 5.580 | 4.860 | 5.120 | 5.120 | 213,452 |
| 2024-07-22 | 4.640 | 5.000 | 4.560 | 4.850 | 4.850 | 190,598 |
| 2024-07-19 | 4.140 | 4.680 | 4.000 | 4.530 | 4.530 | 353,014 |
| 2024-07-18 | 4.110 | 4.190 | 4.030 | 4.140 | 4.140 | 34,097 |
| 2024-07-17 | 4.300 | 4.300 | 3.910 | 4.200 | 4.200 | 175,505 |
| 2024-07-16 | 4.260 | 4.260 | 4.120 | 4.210 | 4.210 | 40,626 |
| 2024-07-15 | 4.350 | 4.470 | 4.010 | 4.290 | 4.290 | 71,851 |
| 2024-07-12 | 4.100 | 4.480 | 4.100 | 4.350 | 4.350 | 189,937 |
| 2024-07-11 | 4.000 | 4.050 | 3.900 | 4.000 | 4.000 | 33,968 |
| 2024-07-10 | 3.840 | 4.000 | 3.600 | 4.000 | 4.000 | 102,221 |
| 2024-07-09 | 3.870 | 3.880 | 3.600 | 3.640 | 3.640 | 130,176 |
| 2024-07-08 | 3.770 | 3.770 | 3.610 | 3.770 | 3.770 | 28,281 |
| 2024-07-05 | 3.820 | 3.890 | 3.680 | 3.770 | 3.770 | 10,782 |
| 2024-07-04 | 3.850 | 3.970 | 3.760 | 3.860 | 3.860 | 183,596 |
| 2024-07-03 | 3.470 | 3.990 | 3.390 | 3.850 | 3.850 | 248,040 |
| 2024-07-02 | 3.210 | 3.460 | 3.200 | 3.400 | 3.400 | 226,851 |
| 2024-07-01 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 19,983 |
| 2024-06-28 | 3.250 | 3.300 | 3.190 | 3.300 | 3.300 | 25,853 |
| 2024-06-27 | 3.290 | 3.330 | 3.180 | 3.230 | 3.230 | 15,551 |
| 2024-06-26 | 3.310 | 3.340 | 3.310 | 3.310 | 3.310 | 4,142 |
| 2024-06-25 | 3.230 | 3.350 | 3.200 | 3.310 | 3.310 | 59,869 |
| 2024-06-24 | 3.170 | 3.280 | 3.170 | 3.240 | 3.240 | 35,794 |
| 2024-06-20 | 3.280 | 3.280 | 3.210 | 3.270 | 3.270 | 5,356 |
| 2024-06-19 | 3.260 | 3.290 | 3.110 | 3.210 | 3.210 | 47,367 |
| 2024-06-18 | 3.270 | 3.270 | 3.150 | 3.210 | 3.210 | 27,388 |
| 2024-06-17 | 3.260 | 3.340 | 3.200 | 3.200 | 3.200 | 29,457 |
| 2024-06-14 | 3.250 | 3.340 | 3.250 | 3.340 | 3.340 | 34,725 |
| 2024-06-13 | 3.240 | 3.450 | 3.220 | 3.250 | 3.250 | 40,444 |
| 2024-06-12 | 3.260 | 3.370 | 3.220 | 3.240 | 3.240 | 55,720 |
| 2024-06-11 | 3.420 | 3.420 | 3.150 | 3.380 | 3.380 | 154,744 |
| 2024-06-10 | 3.400 | 3.450 | 3.310 | 3.430 | 3.430 | 62,921 |
| 2024-06-07 | 3.160 | 3.430 | 3.160 | 3.430 | 3.430 | 144,379 |
| 2024-06-05 | 3.390 | 3.430 | 3.200 | 3.290 | 3.290 | 183,681 |
| 2024-06-04 | 3.050 | 3.490 | 3.050 | 3.370 | 3.370 | 155,119 |
| 2024-06-03 | 3.010 | 3.190 | 3.000 | 3.050 | 3.050 | 197,633 |
| 2024-05-31 | 3.010 | 3.070 | 3.010 | 3.010 | 3.010 | 25,115 |
| 2024-05-30 | 3.100 | 3.140 | 3.000 | 3.100 | 3.100 | 24,300 |
| 2024-05-29 | 2.970 | 3.140 | 2.970 | 3.140 | 3.140 | 25,485 |
| 2024-05-28 | 3.020 | 3.050 | 2.930 | 3.050 | 3.050 | 105,253 |
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.