Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.370 | 3.370 | 3.220 | 3.250 | 3.250 | 14,594 |
| 2023-11-29 | 3.110 | 3.490 | 3.110 | 3.380 | 3.380 | 51,297 |
| 2023-11-28 | 3.470 | 3.470 | 3.100 | 3.220 | 3.220 | 103,080 |
| 2023-11-27 | 3.310 | 3.490 | 3.210 | 3.270 | 3.270 | 75,072 |
| 2023-11-24 | 3.210 | 3.700 | 3.150 | 3.490 | 3.490 | 84,678 |
| 2023-11-23 | 3.210 | 3.210 | 3.080 | 3.090 | 3.090 | 27,155 |
| 2023-11-22 | 3.210 | 3.210 | 3.030 | 3.140 | 3.140 | 121,501 |
| 2023-11-21 | 3.240 | 3.400 | 3.200 | 3.340 | 3.340 | 70,884 |
| 2023-11-20 | 3.120 | 3.290 | 3.120 | 3.200 | 3.200 | 26,835 |
| 2023-11-17 | 3.190 | 3.340 | 3.100 | 3.330 | 3.330 | 60,952 |
| 2023-11-16 | 3.150 | 3.190 | 3.010 | 3.190 | 3.190 | 51,636 |
| 2023-11-15 | 3.480 | 3.480 | 3.060 | 3.170 | 3.170 | 117,220 |
| 2023-11-14 | 3.370 | 3.500 | 3.190 | 3.350 | 3.350 | 87,117 |
| 2023-11-13 | 3.360 | 3.380 | 3.210 | 3.370 | 3.370 | 18,493 |
| 2023-11-10 | 3.370 | 3.370 | 3.150 | 3.330 | 3.330 | 20,697 |
| 2023-11-09 | 3.310 | 3.310 | 3.100 | 3.210 | 3.210 | 8,311 |
| 2023-11-08 | 3.380 | 3.380 | 3.310 | 3.310 | 3.310 | 543 |
| 2023-11-07 | 3.200 | 3.200 | 3.060 | 3.080 | 3.080 | 24,461 |
| 2023-11-06 | 3.140 | 3.310 | 3.050 | 3.190 | 3.190 | 36,137 |
| 2023-11-03 | 3.170 | 3.740 | 3.170 | 3.290 | 3.290 | 23,804 |
| 2023-11-02 | 2.920 | 3.170 | 2.920 | 3.170 | 3.170 | 37,125 |
| 2023-11-01 | 2.990 | 3.070 | 2.900 | 3.070 | 3.070 | 12,499 |
| 2023-10-31 | 2.990 | 3.200 | 2.950 | 3.080 | 3.080 | 85,899 |
| 2023-10-30 | 3.090 | 3.120 | 3.000 | 3.010 | 3.010 | 38,280 |
| 2023-10-27 | 3.000 | 3.220 | 2.940 | 3.090 | 3.090 | 33,337 |
| 2023-10-26 | 2.990 | 3.090 | 2.900 | 3.090 | 3.090 | 21,091 |
| 2023-10-25 | 2.920 | 3.080 | 2.920 | 2.990 | 2.990 | 18,458 |
| 2023-10-24 | 2.920 | 2.920 | 2.860 | 2.920 | 2.920 | 133,129 |
| 2023-10-23 | 2.940 | 2.940 | 2.890 | 2.940 | 2.940 | 1,845 |
| 2023-10-20 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 41,121 |
| 2023-10-19 | 3.100 | 3.100 | 2.750 | 2.980 | 2.980 | 97,411 |
| 2023-10-18 | 3.120 | 3.210 | 2.990 | 2.990 | 2.990 | 38,570 |
| 2023-10-17 | 3.250 | 3.250 | 2.920 | 2.990 | 2.990 | 81,158 |
| 2023-10-16 | 3.080 | 3.150 | 2.990 | 3.000 | 3.000 | 36,798 |
| 2023-10-13 | 3.050 | 3.110 | 3.030 | 3.080 | 3.080 | 23,692 |
| 2023-10-12 | 3.220 | 3.220 | 3.000 | 3.190 | 3.190 | 109,611 |
| 2023-10-11 | 3.130 | 3.280 | 3.030 | 3.220 | 3.220 | 50,900 |
| 2023-10-10 | 3.030 | 3.170 | 3.010 | 3.130 | 3.130 | 134,930 |
| 2023-10-09 | 3.190 | 3.190 | 2.960 | 3.030 | 3.030 | 24,571 |
| 2023-10-06 | 3.160 | 3.290 | 3.000 | 3.180 | 3.180 | 47,423 |
| 2023-10-05 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 38,082 |
| 2023-10-04 | 3.110 | 3.210 | 3.100 | 3.170 | 3.170 | 49,081 |
| 2023-10-03 | 3.280 | 3.290 | 3.060 | 3.200 | 3.200 | 128,009 |
| 2023-10-02 | 3.350 | 3.490 | 3.070 | 3.300 | 3.300 | 292,765 |
| 2023-09-29 | 3.170 | 3.200 | 3.120 | 3.190 | 3.190 | 28,710 |
| 2023-09-28 | 3.320 | 3.320 | 2.910 | 3.180 | 3.180 | 153,828 |
| 2023-09-27 | 3.520 | 3.520 | 3.110 | 3.300 | 3.300 | 52,594 |
| 2023-09-26 | 3.680 | 3.680 | 3.210 | 3.280 | 3.280 | 74,531 |
| 2023-09-25 | 3.880 | 3.880 | 3.320 | 3.320 | 3.320 | 21,785 |
| 2023-09-22 | 3.400 | 3.890 | 3.400 | 3.520 | 3.520 | 1,063,806 |
| 2023-09-21 | 3.650 | 3.780 | 3.330 | 3.500 | 3.500 | 153,460 |
| 2023-09-20 | 3.420 | 4.000 | 3.420 | 3.650 | 3.650 | 219,535 |
| 2023-09-19 | 3.410 | 3.460 | 3.330 | 3.430 | 3.430 | 16,265 |
| 2023-09-18 | 3.450 | 3.580 | 3.370 | 3.580 | 3.580 | 59,154 |
| 2023-09-15 | 3.400 | 3.450 | 3.380 | 3.400 | 3.400 | 46,936 |
| 2023-09-14 | 3.590 | 3.790 | 3.410 | 3.450 | 3.450 | 76,513 |
| 2023-09-13 | 3.460 | 3.800 | 3.460 | 3.790 | 3.790 | 32,383 |
| 2023-09-12 | 3.400 | 3.500 | 3.400 | 3.450 | 3.450 | 9,390 |
| 2023-09-11 | 3.500 | 3.890 | 3.330 | 3.400 | 3.400 | 70,578 |
| 2023-09-08 | 3.630 | 3.900 | 3.320 | 3.460 | 3.460 | 189,432 |
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.