Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 4.675 | 4.675 | 4.340 | 4.500 | 4.500 | 3,350 |
| 2023-03-14 | 4.765 | 4.765 | 4.470 | 4.505 | 4.505 | 14,537 |
| 2023-03-13 | 4.435 | 4.495 | 4.200 | 4.480 | 4.480 | 44,576 |
| 2023-03-10 | 4.750 | 4.750 | 4.405 | 4.520 | 4.520 | 101,209 |
| 2023-03-09 | 4.700 | 4.795 | 4.675 | 4.785 | 4.785 | 20,184 |
| 2023-03-08 | 4.595 | 4.800 | 4.590 | 4.795 | 4.795 | 26,197 |
| 2023-03-07 | 4.365 | 4.750 | 4.365 | 4.740 | 4.740 | 21,604 |
| 2023-03-06 | 4.660 | 4.800 | 4.660 | 4.800 | 4.800 | 13,515 |
| 2023-03-03 | 4.655 | 4.900 | 4.655 | 4.850 | 4.850 | 22,247 |
| 2023-03-02 | 4.650 | 4.845 | 4.600 | 4.655 | 4.655 | 26,733 |
| 2023-03-01 | 4.980 | 4.980 | 4.400 | 4.630 | 4.630 | 27,722 |
| 2023-02-28 | 4.995 | 4.995 | 4.615 | 4.730 | 4.730 | 94,278 |
| 2023-02-27 | 4.800 | 4.990 | 4.670 | 4.980 | 4.980 | 37,266 |
| 2023-02-24 | 4.685 | 4.880 | 4.685 | 4.800 | 4.800 | 52,080 |
| 2023-02-23 | 4.840 | 4.920 | 4.720 | 4.920 | 4.920 | 4,419 |
| 2023-02-22 | 4.980 | 4.980 | 4.655 | 4.840 | 4.840 | 67,187 |
| 2023-02-21 | 4.920 | 5.200 | 4.840 | 4.980 | 4.980 | 83,297 |
| 2023-02-20 | 5.050 | 5.280 | 4.880 | 5.000 | 5.000 | 7,782 |
| 2023-02-17 | 4.800 | 5.290 | 4.800 | 5.150 | 5.150 | 60,690 |
| 2023-02-16 | 4.630 | 5.480 | 4.000 | 4.800 | 4.800 | 141,109 |
| 2023-02-15 | 4.980 | 4.980 | 4.560 | 4.610 | 4.610 | 5,689 |
| 2023-02-14 | 4.780 | 4.975 | 4.475 | 4.760 | 4.760 | 55,268 |
| 2023-02-13 | 4.545 | 4.780 | 4.310 | 4.780 | 4.780 | 15,743 |
| 2023-02-10 | 4.525 | 4.790 | 4.410 | 4.545 | 4.545 | 72,622 |
| 2023-02-09 | 4.600 | 4.750 | 4.600 | 4.685 | 4.685 | 39,448 |
| 2023-02-08 | 4.750 | 4.750 | 4.550 | 4.615 | 4.615 | 133,677 |
| 2023-02-07 | 4.875 | 4.875 | 4.680 | 4.775 | 4.775 | 69,422 |
| 2023-02-06 | 4.700 | 4.995 | 4.700 | 4.875 | 4.875 | 61,944 |
| 2023-02-03 | 4.855 | 4.895 | 4.615 | 4.845 | 4.845 | 75,755 |
| 2023-02-02 | 4.900 | 4.985 | 4.740 | 4.910 | 4.910 | 87,951 |
| 2023-02-01 | 5.050 | 5.050 | 4.800 | 4.990 | 4.990 | 109,046 |
| 2023-01-31 | 5.100 | 5.170 | 5.000 | 5.000 | 5.000 | 8,738 |
| 2023-01-30 | 4.960 | 5.170 | 4.945 | 5.090 | 5.090 | 58,150 |
| 2023-01-27 | 5.310 | 5.320 | 4.925 | 4.990 | 4.990 | 59,259 |
| 2023-01-26 | 5.200 | 5.600 | 4.970 | 5.310 | 5.310 | 230,704 |
| 2023-01-25 | 5.250 | 5.890 | 5.250 | 5.500 | 5.500 | 240,026 |
| 2023-01-24 | 5.590 | 5.890 | 5.250 | 5.250 | 5.250 | 102,275 |
| 2023-01-23 | 5.800 | 6.290 | 5.520 | 5.590 | 5.590 | 62,989 |
| 2023-01-20 | 5.800 | 6.000 | 5.620 | 6.000 | 6.000 | 19,908 |
| 2023-01-19 | 6.250 | 6.250 | 5.520 | 5.800 | 5.800 | 23,446 |
| 2023-01-18 | 5.800 | 5.990 | 5.490 | 5.990 | 5.990 | 67,661 |
| 2023-01-17 | 6.300 | 6.300 | 5.520 | 5.800 | 5.800 | 161,480 |
| 2023-01-16 | 5.650 | 6.300 | 5.650 | 6.300 | 6.300 | 165,632 |
| 2023-01-13 | 5.200 | 5.680 | 5.200 | 5.650 | 5.650 | 70,238 |
| 2023-01-12 | 5.300 | 5.440 | 5.200 | 5.340 | 5.340 | 50,996 |
| 2023-01-11 | 5.200 | 5.430 | 5.140 | 5.220 | 5.220 | 48,984 |
| 2023-01-10 | 5.000 | 5.170 | 5.000 | 5.160 | 5.160 | 12,461 |
| 2023-01-09 | 5.120 | 5.500 | 4.980 | 5.180 | 5.180 | 189,872 |
| 2023-01-05 | 5.170 | 5.170 | 4.995 | 5.140 | 5.140 | 21,310 |
| 2023-01-04 | 5.110 | 5.190 | 5.020 | 5.170 | 5.170 | 18,118 |
| 2023-01-03 | 5.020 | 5.150 | 5.010 | 5.110 | 5.110 | 30,884 |
| 2023-01-02 | 5.150 | 5.400 | 5.060 | 5.180 | 5.180 | 18,956 |
| 2022-12-30 | 4.950 | 5.400 | 4.900 | 5.060 | 5.060 | 145,896 |
| 2022-12-29 | 5.020 | 5.100 | 4.875 | 5.090 | 5.090 | 25,443 |
| 2022-12-28 | 5.050 | 5.050 | 4.855 | 4.985 | 4.985 | 4,558 |
| 2022-12-27 | 5.020 | 5.100 | 4.810 | 5.100 | 5.100 | 55,814 |
| 2022-12-23 | 4.995 | 5.110 | 4.990 | 5.020 | 5.020 | 22,090 |
| 2022-12-22 | 4.630 | 5.080 | 4.415 | 4.995 | 4.995 | 90,879 |
| 2022-12-21 | 4.900 | 4.900 | 4.750 | 4.885 | 4.885 | 45,366 |
| 2022-12-20 | 4.865 | 4.995 | 4.680 | 4.800 | 4.800 | 84,175 |
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.