Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.130 | 3.130 | 2.970 | 3.020 | 3.020 | 62,632 |
| 2024-05-24 | 3.000 | 3.140 | 3.000 | 3.130 | 3.130 | 33,366 |
| 2024-05-23 | 3.100 | 3.110 | 3.000 | 3.000 | 3.000 | 40,390 |
| 2024-05-22 | 2.930 | 3.100 | 2.910 | 3.100 | 3.100 | 67,476 |
| 2024-05-21 | 3.000 | 3.030 | 2.930 | 2.930 | 2.930 | 51,689 |
| 2024-05-20 | 3.000 | 3.130 | 2.940 | 3.040 | 3.040 | 81,442 |
| 2024-05-17 | 2.950 | 3.100 | 2.930 | 3.010 | 3.010 | 57,235 |
| 2024-05-16 | 3.000 | 3.060 | 2.980 | 3.000 | 3.000 | 20,776 |
| 2024-05-15 | 3.000 | 3.150 | 3.000 | 3.070 | 3.070 | 28,066 |
| 2024-05-14 | 3.150 | 3.150 | 2.890 | 3.000 | 3.000 | 41,494 |
| 2024-05-13 | 2.910 | 2.950 | 2.870 | 2.900 | 2.900 | 69,146 |
| 2024-05-10 | 2.960 | 3.000 | 2.910 | 2.980 | 2.980 | 63,363 |
| 2024-05-08 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 49,114 |
| 2024-05-07 | 2.880 | 3.000 | 2.850 | 3.000 | 3.000 | 115,734 |
| 2024-05-06 | 2.980 | 3.000 | 2.900 | 2.970 | 2.970 | 115,537 |
| 2024-05-03 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 39,409 |
| 2024-05-02 | 3.010 | 3.060 | 2.900 | 3.050 | 3.050 | 230,333 |
| 2024-04-30 | 3.010 | 3.140 | 3.000 | 3.140 | 3.140 | 7,106 |
| 2024-04-29 | 3.150 | 3.150 | 3.000 | 3.010 | 3.010 | 62,139 |
| 2024-04-26 | 3.180 | 3.180 | 3.000 | 3.160 | 3.160 | 112,042 |
| 2024-04-25 | 3.120 | 3.180 | 2.960 | 3.140 | 3.140 | 88,786 |
| 2024-04-24 | 3.280 | 3.280 | 2.940 | 3.120 | 3.120 | 217,225 |
| 2024-04-23 | 3.100 | 3.350 | 3.100 | 3.280 | 3.280 | 5,602 |
| 2024-04-22 | 3.170 | 3.340 | 3.050 | 3.250 | 3.250 | 46,508 |
| 2024-04-19 | 3.390 | 3.390 | 3.070 | 3.170 | 3.170 | 55,811 |
| 2024-04-18 | 3.260 | 3.400 | 3.120 | 3.290 | 3.290 | 86,167 |
| 2024-04-17 | 3.060 | 3.410 | 3.050 | 3.410 | 3.410 | 81,802 |
| 2024-04-16 | 3.140 | 3.180 | 3.070 | 3.100 | 3.100 | 36,985 |
| 2024-04-15 | 3.070 | 3.100 | 3.070 | 3.100 | 3.100 | 5,516 |
| 2024-04-12 | 3.100 | 3.140 | 3.060 | 3.070 | 3.070 | 59,005 |
| 2024-04-11 | 3.150 | 3.150 | 3.030 | 3.140 | 3.140 | 8,500 |
| 2024-04-10 | 3.000 | 3.150 | 2.960 | 3.150 | 3.150 | 81,788 |
| 2024-04-09 | 3.000 | 3.070 | 3.000 | 3.000 | 3.000 | 44,353 |
| 2024-04-08 | 3.000 | 3.180 | 3.000 | 3.080 | 3.080 | 114,000 |
| 2024-04-05 | 3.080 | 3.180 | 2.950 | 3.180 | 3.180 | 116,216 |
| 2024-04-04 | 3.050 | 3.190 | 3.050 | 3.150 | 3.150 | 48,986 |
| 2024-04-03 | 3.020 | 3.170 | 3.010 | 3.050 | 3.050 | 160,607 |
| 2024-04-02 | 3.240 | 3.240 | 3.040 | 3.090 | 3.090 | 69,449 |
| 2024-03-28 | 3.260 | 3.290 | 3.130 | 3.290 | 3.290 | 33,186 |
| 2024-03-27 | 3.260 | 3.340 | 3.150 | 3.200 | 3.200 | 57,164 |
| 2024-03-26 | 3.170 | 3.390 | 3.150 | 3.350 | 3.350 | 43,422 |
| 2024-03-25 | 3.200 | 3.210 | 3.100 | 3.210 | 3.210 | 34,380 |
| 2024-03-22 | 3.350 | 3.350 | 3.150 | 3.210 | 3.210 | 28,205 |
| 2024-03-21 | 3.220 | 3.320 | 3.160 | 3.250 | 3.250 | 5,546 |
| 2024-03-20 | 3.240 | 3.310 | 3.120 | 3.310 | 3.310 | 12,985 |
| 2024-03-19 | 3.200 | 3.350 | 3.120 | 3.230 | 3.230 | 25,099 |
| 2024-03-18 | 3.200 | 3.310 | 3.080 | 3.250 | 3.250 | 27,379 |
| 2024-03-15 | 3.350 | 3.350 | 3.100 | 3.290 | 3.290 | 24,277 |
| 2024-03-14 | 3.330 | 3.330 | 3.130 | 3.240 | 3.240 | 62,156 |
| 2024-03-13 | 3.300 | 3.340 | 3.220 | 3.310 | 3.310 | 9,635 |
| 2024-03-12 | 3.420 | 3.420 | 3.240 | 3.310 | 3.310 | 16,788 |
| 2024-03-11 | 3.100 | 3.490 | 3.100 | 3.420 | 3.420 | 24,816 |
| 2024-03-08 | 3.200 | 3.390 | 3.100 | 3.250 | 3.250 | 52,829 |
| 2024-03-07 | 3.110 | 3.200 | 3.100 | 3.200 | 3.200 | 183,589 |
| 2024-03-06 | 3.010 | 3.550 | 2.900 | 3.190 | 3.190 | 113,181 |
| 2024-03-05 | 3.160 | 3.730 | 3.050 | 3.120 | 3.120 | 94,590 |
| 2024-03-04 | 3.200 | 3.500 | 3.100 | 3.190 | 3.190 | 18,089 |
| 2024-03-01 | 3.150 | 3.200 | 3.020 | 3.200 | 3.200 | 67,438 |
| 2024-02-29 | 2.910 | 3.230 | 2.910 | 3.230 | 3.230 | 55,033 |
| 2024-02-28 | 2.930 | 3.010 | 2.930 | 3.000 | 3.000 | 19,021 |
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.