Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.510 | 3.680 | 3.450 | 3.610 | 3.610 | 48,684 |
| 2023-06-14 | 3.390 | 3.540 | 3.340 | 3.500 | 3.500 | 62,371 |
| 2023-06-13 | 3.450 | 3.600 | 3.300 | 3.390 | 3.390 | 88,945 |
| 2023-06-12 | 3.550 | 3.570 | 3.310 | 3.470 | 3.470 | 97,262 |
| 2023-06-09 | 3.870 | 3.870 | 3.470 | 3.550 | 3.550 | 180,994 |
| 2023-06-08 | 4.190 | 4.350 | 3.630 | 3.670 | 3.670 | 156,604 |
| 2023-06-07 | 3.600 | 4.190 | 3.600 | 4.190 | 4.190 | 3,301,389 |
| 2023-06-05 | 3.670 | 3.800 | 3.600 | 3.600 | 3.600 | 53,347 |
| 2023-06-02 | 3.700 | 3.900 | 3.520 | 3.670 | 3.670 | 116,813 |
| 2023-06-01 | 3.620 | 3.790 | 3.620 | 3.700 | 3.700 | 59,890 |
| 2023-05-31 | 3.670 | 3.790 | 3.600 | 3.620 | 3.620 | 106,944 |
| 2023-05-30 | 3.910 | 3.950 | 3.670 | 3.680 | 3.680 | 222,231 |
| 2023-05-29 | 3.350 | 3.990 | 3.350 | 3.720 | 3.720 | 59,776 |
| 2023-05-26 | 3.610 | 3.830 | 3.460 | 3.680 | 3.680 | 110,135 |
| 2023-05-25 | 3.700 | 3.920 | 3.620 | 3.620 | 3.620 | 116,084 |
| 2023-05-24 | 3.690 | 3.750 | 3.500 | 3.690 | 3.690 | 108,336 |
| 2023-05-23 | 3.800 | 3.800 | 3.550 | 3.690 | 3.690 | 180,439 |
| 2023-05-22 | 3.750 | 4.200 | 3.700 | 3.800 | 3.800 | 170,201 |
| 2023-05-19 | 3.790 | 3.940 | 3.700 | 3.700 | 3.700 | 129,018 |
| 2023-05-17 | 3.990 | 3.990 | 3.790 | 3.950 | 3.950 | 83,618 |
| 2023-05-16 | 4.200 | 4.200 | 3.710 | 3.910 | 3.910 | 137,425 |
| 2023-05-15 | 3.810 | 4.190 | 3.700 | 4.010 | 4.010 | 130,253 |
| 2023-05-12 | 3.920 | 4.120 | 3.750 | 4.050 | 4.050 | 53,328 |
| 2023-05-11 | 4.290 | 4.290 | 3.800 | 3.920 | 3.920 | 107,935 |
| 2023-05-10 | 4.100 | 4.210 | 3.970 | 4.150 | 4.150 | 55,603 |
| 2023-05-09 | 4.240 | 4.240 | 4.110 | 4.210 | 4.210 | 5,460 |
| 2023-05-08 | 3.810 | 4.460 | 3.810 | 4.280 | 4.280 | 32,042 |
| 2023-05-05 | 4.100 | 4.200 | 3.800 | 4.140 | 4.140 | 176,713 |
| 2023-05-04 | 4.230 | 4.230 | 4.210 | 4.210 | 4.210 | 19,909 |
| 2023-05-03 | 4.330 | 4.330 | 4.110 | 4.230 | 4.230 | 28,332 |
| 2023-05-02 | 4.300 | 4.410 | 4.200 | 4.340 | 4.340 | 11,200 |
| 2023-04-28 | 4.210 | 4.420 | 4.200 | 4.420 | 4.420 | 56,886 |
| 2023-04-27 | 4.360 | 4.360 | 4.200 | 4.300 | 4.300 | 33,316 |
| 2023-04-26 | 4.410 | 4.410 | 4.380 | 4.410 | 4.410 | 4,295 |
| 2023-04-25 | 4.480 | 4.490 | 4.270 | 4.370 | 4.370 | 92,216 |
| 2023-04-24 | 4.500 | 4.500 | 4.370 | 4.430 | 4.430 | 49,465 |
| 2023-04-21 | 4.370 | 4.630 | 4.370 | 4.540 | 4.540 | 90,051 |
| 2023-04-20 | 4.450 | 4.500 | 4.320 | 4.490 | 4.490 | 138,573 |
| 2023-04-19 | 4.510 | 4.550 | 4.450 | 4.500 | 4.500 | 25,272 |
| 2023-04-18 | 4.490 | 4.500 | 4.400 | 4.400 | 4.400 | 11,306 |
| 2023-04-17 | 4.420 | 4.420 | 4.350 | 4.400 | 4.400 | 31,297 |
| 2023-04-14 | 4.480 | 4.500 | 4.420 | 4.490 | 4.490 | 20,012 |
| 2023-04-13 | 4.310 | 4.530 | 4.310 | 4.490 | 4.490 | 1,718 |
| 2023-04-12 | 4.460 | 4.470 | 4.310 | 4.340 | 4.340 | 8,367 |
| 2023-04-11 | 4.500 | 4.690 | 4.420 | 4.590 | 4.590 | 78,371 |
| 2023-04-06 | 4.350 | 4.500 | 4.190 | 4.500 | 4.500 | 14,504 |
| 2023-04-05 | 4.370 | 4.490 | 4.330 | 4.490 | 4.490 | 15,432 |
| 2023-04-04 | 4.500 | 4.610 | 4.350 | 4.350 | 4.350 | 45,644 |
| 2023-04-03 | 4.650 | 4.650 | 4.440 | 4.500 | 4.500 | 19,538 |
| 2023-03-31 | 4.630 | 4.650 | 4.600 | 4.650 | 4.650 | 5,592 |
| 2023-03-30 | 4.500 | 4.645 | 4.500 | 4.560 | 4.560 | 11,080 |
| 2023-03-29 | 4.700 | 4.750 | 4.500 | 4.645 | 4.645 | 66,721 |
| 2023-03-28 | 4.600 | 4.700 | 4.505 | 4.695 | 4.695 | 20,455 |
| 2023-03-27 | 4.480 | 4.700 | 4.480 | 4.600 | 4.600 | 12,577 |
| 2023-03-24 | 4.595 | 4.600 | 4.375 | 4.550 | 4.550 | 8,408 |
| 2023-03-22 | 4.355 | 4.590 | 4.255 | 4.590 | 4.590 | 18,078 |
| 2023-03-21 | 4.600 | 4.600 | 4.355 | 4.355 | 4.355 | 4,913 |
| 2023-03-20 | 4.600 | 4.600 | 4.360 | 4.600 | 4.600 | 3,857 |
| 2023-03-17 | 4.360 | 4.790 | 4.360 | 4.790 | 4.790 | 23,405 |
| 2023-03-16 | 4.360 | 4.745 | 4.360 | 4.700 | 4.700 | 6,199 |
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.