Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.080 | 3.080 | 2.960 | 3.030 | 3.030 | 81,249 |
| 2024-02-26 | 3.050 | 3.130 | 2.980 | 3.080 | 3.080 | 47,970 |
| 2024-02-23 | 3.100 | 3.790 | 3.040 | 3.050 | 3.050 | 108,264 |
| 2024-02-22 | 3.110 | 3.200 | 3.020 | 3.150 | 3.150 | 19,034 |
| 2024-02-21 | 2.960 | 3.300 | 2.870 | 3.120 | 3.120 | 477,913 |
| 2024-02-20 | 3.020 | 3.150 | 2.870 | 2.950 | 2.950 | 106,445 |
| 2024-02-19 | 2.830 | 2.910 | 2.830 | 2.910 | 2.910 | 3,727 |
| 2024-02-16 | 2.980 | 2.980 | 2.860 | 2.930 | 2.930 | 4,955 |
| 2024-02-15 | 2.840 | 2.980 | 2.790 | 2.980 | 2.980 | 34,434 |
| 2024-02-14 | 2.830 | 2.840 | 2.760 | 2.840 | 2.840 | 30,722 |
| 2024-02-13 | 2.860 | 2.930 | 2.800 | 2.870 | 2.870 | 32,255 |
| 2024-02-12 | 2.900 | 3.000 | 2.640 | 3.000 | 3.000 | 535,816 |
| 2024-02-09 | 3.030 | 3.030 | 2.860 | 2.930 | 2.930 | 50,993 |
| 2024-02-08 | 3.100 | 3.100 | 2.960 | 3.080 | 3.080 | 19,458 |
| 2024-02-07 | 2.960 | 3.150 | 2.820 | 3.150 | 3.150 | 61,745 |
| 2024-02-06 | 3.010 | 3.010 | 2.850 | 2.850 | 2.850 | 92,430 |
| 2024-02-05 | 2.950 | 3.000 | 2.840 | 2.860 | 2.860 | 53,619 |
| 2024-02-02 | 3.030 | 3.030 | 2.750 | 3.000 | 3.000 | 130,726 |
| 2024-02-01 | 3.120 | 3.190 | 2.960 | 3.030 | 3.030 | 185,852 |
| 2024-01-31 | 3.200 | 3.200 | 3.000 | 3.120 | 3.120 | 63,787 |
| 2024-01-30 | 2.910 | 3.150 | 2.910 | 3.150 | 3.150 | 24,445 |
| 2024-01-29 | 3.050 | 3.150 | 2.980 | 3.100 | 3.100 | 20,266 |
| 2024-01-26 | 3.030 | 3.090 | 2.950 | 3.090 | 3.090 | 10,152 |
| 2024-01-25 | 3.010 | 3.100 | 3.010 | 3.060 | 3.060 | 31,670 |
| 2024-01-24 | 3.220 | 3.240 | 3.000 | 3.100 | 3.100 | 126,443 |
| 2024-01-23 | 3.020 | 3.130 | 2.950 | 3.130 | 3.130 | 183,782 |
| 2024-01-22 | 2.990 | 3.070 | 2.960 | 3.070 | 3.070 | 45,784 |
| 2024-01-19 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 20,721 |
| 2024-01-18 | 3.000 | 3.120 | 2.990 | 3.110 | 3.110 | 7,399 |
| 2024-01-17 | 2.960 | 3.110 | 2.950 | 3.110 | 3.110 | 18,213 |
| 2024-01-16 | 3.090 | 3.100 | 2.960 | 3.100 | 3.100 | 49,108 |
| 2024-01-15 | 3.060 | 3.130 | 3.010 | 3.100 | 3.100 | 25,449 |
| 2024-01-12 | 3.250 | 3.250 | 3.130 | 3.130 | 3.130 | 14,490 |
| 2024-01-11 | 3.260 | 3.260 | 3.070 | 3.070 | 3.070 | 68,156 |
| 2024-01-10 | 3.230 | 3.230 | 3.130 | 3.180 | 3.180 | 62,139 |
| 2024-01-09 | 3.250 | 3.250 | 3.050 | 3.160 | 3.160 | 22,216 |
| 2024-01-08 | 3.160 | 3.200 | 3.030 | 3.160 | 3.160 | 30,952 |
| 2024-01-05 | 3.070 | 3.240 | 3.070 | 3.160 | 3.160 | 3,887 |
| 2024-01-04 | 3.260 | 3.260 | 3.060 | 3.120 | 3.120 | 52,838 |
| 2024-01-03 | 3.260 | 3.360 | 3.130 | 3.200 | 3.200 | 35,173 |
| 2024-01-02 | 3.420 | 3.460 | 3.210 | 3.260 | 3.260 | 36,416 |
| 2023-12-29 | 3.110 | 3.360 | 3.040 | 3.360 | 3.360 | 92,227 |
| 2023-12-28 | 3.100 | 3.420 | 3.020 | 3.110 | 3.110 | 436,251 |
| 2023-12-27 | 3.000 | 3.230 | 2.950 | 3.100 | 3.100 | 42,340 |
| 2023-12-22 | 3.030 | 3.080 | 2.970 | 3.050 | 3.050 | 71,686 |
| 2023-12-21 | 3.040 | 3.040 | 2.910 | 2.920 | 2.920 | 31,669 |
| 2023-12-20 | 3.060 | 3.060 | 2.960 | 3.040 | 3.040 | 76,619 |
| 2023-12-19 | 3.090 | 3.090 | 2.950 | 3.020 | 3.020 | 33,020 |
| 2023-12-18 | 2.920 | 3.080 | 2.880 | 3.050 | 3.050 | 16,129 |
| 2023-12-15 | 3.010 | 3.080 | 2.920 | 2.920 | 2.920 | 30,711 |
| 2023-12-14 | 3.000 | 3.040 | 2.900 | 2.940 | 2.940 | 61,993 |
| 2023-12-13 | 3.040 | 3.040 | 2.920 | 3.020 | 3.020 | 17,592 |
| 2023-12-12 | 3.040 | 3.220 | 2.870 | 2.990 | 2.990 | 58,653 |
| 2023-12-11 | 3.100 | 3.160 | 3.010 | 3.010 | 3.010 | 20,999 |
| 2023-12-08 | 3.180 | 3.300 | 3.050 | 3.280 | 3.280 | 23,770 |
| 2023-12-07 | 2.960 | 3.140 | 2.960 | 3.140 | 3.140 | 24,627 |
| 2023-12-06 | 2.970 | 3.090 | 2.920 | 3.000 | 3.000 | 83,228 |
| 2023-12-05 | 3.140 | 3.140 | 2.820 | 2.940 | 2.940 | 243,525 |
| 2023-12-04 | 3.390 | 3.390 | 3.120 | 3.210 | 3.210 | 88,060 |
| 2023-12-01 | 3.240 | 3.470 | 3.240 | 3.450 | 3.450 | 60,396 |
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.