Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 3.420 | 3.690 | 3.420 | 3.690 | 3.690 | 49,028 |
| 2023-09-06 | 3.460 | 3.460 | 3.260 | 3.400 | 3.400 | 41,756 |
| 2023-09-05 | 3.200 | 3.500 | 3.150 | 3.460 | 3.460 | 201,536 |
| 2023-09-04 | 3.130 | 3.130 | 2.990 | 3.050 | 3.050 | 42,809 |
| 2023-09-01 | 2.950 | 3.190 | 2.950 | 3.130 | 3.130 | 37,796 |
| 2023-08-31 | 2.860 | 3.180 | 2.770 | 3.180 | 3.180 | 101,839 |
| 2023-08-30 | 3.260 | 3.260 | 2.940 | 3.090 | 3.090 | 82,459 |
| 2023-08-29 | 3.070 | 3.240 | 3.060 | 3.240 | 3.240 | 21,886 |
| 2023-08-28 | 3.270 | 3.270 | 3.120 | 3.170 | 3.170 | 7,945 |
| 2023-08-25 | 3.270 | 3.270 | 3.060 | 3.250 | 3.250 | 10,338 |
| 2023-08-24 | 3.100 | 3.230 | 3.100 | 3.200 | 3.200 | 71,997 |
| 2023-08-23 | 3.140 | 3.280 | 3.140 | 3.190 | 3.190 | 34,432 |
| 2023-08-22 | 3.190 | 3.410 | 3.030 | 3.290 | 3.290 | 50,798 |
| 2023-08-21 | 3.140 | 3.170 | 3.000 | 3.080 | 3.080 | 143,758 |
| 2023-08-18 | 3.290 | 3.290 | 2.950 | 3.140 | 3.140 | 93,147 |
| 2023-08-17 | 3.350 | 3.350 | 3.100 | 3.170 | 3.170 | 41,847 |
| 2023-08-16 | 3.200 | 3.350 | 3.020 | 3.350 | 3.350 | 29,156 |
| 2023-08-15 | 3.150 | 3.290 | 3.040 | 3.200 | 3.200 | 29,373 |
| 2023-08-14 | 3.320 | 3.320 | 3.150 | 3.270 | 3.270 | 16,890 |
| 2023-08-11 | 3.160 | 3.320 | 3.160 | 3.320 | 3.320 | 16,497 |
| 2023-08-10 | 3.400 | 3.400 | 3.200 | 3.240 | 3.240 | 68,759 |
| 2023-08-09 | 3.250 | 3.390 | 3.200 | 3.380 | 3.380 | 115,129 |
| 2023-08-08 | 3.480 | 3.480 | 3.190 | 3.200 | 3.200 | 36,910 |
| 2023-08-07 | 3.290 | 3.380 | 3.170 | 3.380 | 3.380 | 13,945 |
| 2023-08-04 | 3.200 | 3.360 | 3.170 | 3.300 | 3.300 | 89,494 |
| 2023-08-03 | 3.240 | 3.380 | 3.240 | 3.360 | 3.360 | 2,629 |
| 2023-08-02 | 3.300 | 3.470 | 3.200 | 3.370 | 3.370 | 26,604 |
| 2023-08-01 | 3.480 | 3.550 | 3.260 | 3.340 | 3.340 | 30,003 |
| 2023-07-31 | 3.500 | 3.520 | 3.230 | 3.480 | 3.480 | 56,019 |
| 2023-07-28 | 3.600 | 3.600 | 3.420 | 3.530 | 3.530 | 14,055 |
| 2023-07-27 | 3.520 | 3.600 | 3.310 | 3.600 | 3.600 | 32,785 |
| 2023-07-26 | 3.490 | 3.500 | 3.380 | 3.500 | 3.500 | 18,969 |
| 2023-07-25 | 3.530 | 3.540 | 3.350 | 3.540 | 3.540 | 4,536 |
| 2023-07-24 | 3.360 | 3.560 | 3.330 | 3.450 | 3.450 | 18,284 |
| 2023-07-21 | 3.570 | 3.590 | 3.380 | 3.550 | 3.550 | 11,935 |
| 2023-07-20 | 3.700 | 3.700 | 3.450 | 3.560 | 3.560 | 14,185 |
| 2023-07-19 | 3.270 | 3.670 | 3.270 | 3.630 | 3.630 | 132,883 |
| 2023-07-18 | 3.220 | 3.410 | 3.110 | 3.350 | 3.350 | 169,314 |
| 2023-07-17 | 3.800 | 3.950 | 2.910 | 3.130 | 3.130 | 619,556 |
| 2023-07-14 | 3.740 | 3.960 | 3.310 | 3.460 | 3.460 | 323,728 |
| 2023-07-13 | 3.830 | 4.050 | 3.750 | 3.970 | 3.970 | 16,385 |
| 2023-07-12 | 4.040 | 4.040 | 3.770 | 3.950 | 3.950 | 12,458 |
| 2023-07-11 | 3.980 | 4.000 | 3.800 | 3.970 | 3.970 | 45,575 |
| 2023-07-10 | 3.800 | 4.090 | 3.800 | 3.940 | 3.940 | 35,700 |
| 2023-07-07 | 3.700 | 3.870 | 3.700 | 3.800 | 3.800 | 8,519 |
| 2023-07-06 | 3.880 | 3.880 | 3.730 | 3.730 | 3.730 | 1,454 |
| 2023-07-05 | 3.670 | 3.890 | 3.660 | 3.880 | 3.880 | 40,930 |
| 2023-07-04 | 3.800 | 3.890 | 3.690 | 3.890 | 3.890 | 30,272 |
| 2023-07-03 | 3.970 | 3.980 | 3.800 | 3.800 | 3.800 | 31,032 |
| 2023-06-30 | 3.450 | 3.990 | 3.450 | 3.900 | 3.900 | 87,033 |
| 2023-06-29 | 3.490 | 3.660 | 3.420 | 3.570 | 3.570 | 90,327 |
| 2023-06-28 | 3.520 | 3.570 | 3.430 | 3.490 | 3.490 | 64,675 |
| 2023-06-27 | 3.750 | 3.750 | 3.420 | 3.420 | 3.420 | 199,076 |
| 2023-06-26 | 3.650 | 3.910 | 3.650 | 3.750 | 3.750 | 35,868 |
| 2023-06-22 | 3.800 | 3.900 | 3.640 | 3.840 | 3.840 | 38,007 |
| 2023-06-21 | 3.840 | 3.860 | 3.700 | 3.850 | 3.850 | 32,559 |
| 2023-06-20 | 3.820 | 3.840 | 3.740 | 3.840 | 3.840 | 17,661 |
| 2023-06-19 | 3.730 | 3.860 | 3.680 | 3.740 | 3.740 | 20,511 |
| 2023-06-16 | 3.610 | 3.860 | 3.610 | 3.790 | 3.790 | 69,495 |
| 2023-06-15 | 3.510 | 3.680 | 3.450 | 3.610 | 3.610 | 48,684 |
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.