Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 5.000 | 5.000 | 4.865 | 5.000 | 5.000 | 6,625 |
| 2022-12-16 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 67,964 |
| 2022-12-15 | 4.945 | 5.050 | 4.935 | 5.000 | 5.000 | 26,810 |
| 2022-12-14 | 5.060 | 5.110 | 4.920 | 5.110 | 5.110 | 21,527 |
| 2022-12-13 | 5.190 | 5.190 | 5.010 | 5.060 | 5.060 | 34,074 |
| 2022-12-12 | 4.995 | 5.190 | 4.845 | 5.150 | 5.150 | 269,241 |
| 2022-12-09 | 4.985 | 5.000 | 4.900 | 4.990 | 4.990 | 23,004 |
| 2022-12-08 | 4.925 | 5.140 | 4.825 | 4.990 | 4.990 | 22,306 |
| 2022-12-07 | 5.000 | 5.000 | 4.825 | 4.900 | 4.900 | 9,159 |
| 2022-12-06 | 5.120 | 5.120 | 4.845 | 5.040 | 5.040 | 3,993 |
| 2022-12-05 | 5.190 | 5.190 | 4.860 | 5.140 | 5.140 | 38,777 |
| 2022-12-02 | 5.000 | 5.000 | 4.805 | 4.990 | 4.990 | 24,537 |
| 2022-12-01 | 4.995 | 5.000 | 4.840 | 5.000 | 5.000 | 41,915 |
| 2022-11-30 | 4.890 | 4.990 | 4.810 | 4.840 | 4.840 | 19,752 |
| 2022-11-29 | 4.945 | 4.950 | 4.800 | 4.890 | 4.890 | 34,946 |
| 2022-11-28 | 5.000 | 5.000 | 4.820 | 4.900 | 4.900 | 78,663 |
| 2022-11-25 | 4.800 | 5.000 | 4.795 | 5.000 | 5.000 | 33,906 |
| 2022-11-24 | 4.900 | 4.975 | 4.680 | 4.800 | 4.800 | 25,743 |
| 2022-11-23 | 4.855 | 5.020 | 4.500 | 4.895 | 4.895 | 76,079 |
| 2022-11-22 | 4.870 | 4.960 | 4.845 | 4.930 | 4.930 | 12,242 |
| 2022-11-21 | 4.990 | 5.030 | 4.800 | 4.995 | 4.995 | 32,798 |
| 2022-11-18 | 5.190 | 5.190 | 4.810 | 5.090 | 5.090 | 51,541 |
| 2022-11-17 | 4.985 | 5.190 | 4.800 | 5.190 | 5.190 | 73,007 |
| 2022-11-16 | 4.800 | 4.980 | 4.800 | 4.800 | 4.800 | 3,880 |
| 2022-11-15 | 5.000 | 5.000 | 4.760 | 4.995 | 4.995 | 18,196 |
| 2022-11-14 | 5.150 | 5.150 | 4.920 | 5.090 | 5.090 | 24,276 |
| 2022-11-11 | 5.250 | 5.250 | 4.915 | 5.150 | 5.150 | 36,049 |
| 2022-11-10 | 4.900 | 5.200 | 4.745 | 5.180 | 5.180 | 59,236 |
| 2022-11-09 | 4.950 | 4.950 | 4.560 | 4.920 | 4.920 | 9,432 |
| 2022-11-08 | 4.815 | 4.855 | 4.660 | 4.800 | 4.800 | 68,709 |
| 2022-11-07 | 4.500 | 5.000 | 4.500 | 4.815 | 4.815 | 18,321 |
| 2022-11-04 | 4.780 | 4.980 | 4.765 | 4.980 | 4.980 | 4,000 |
| 2022-11-03 | 4.950 | 4.995 | 4.700 | 4.995 | 4.995 | 39,325 |
| 2022-11-02 | 4.770 | 4.995 | 4.770 | 4.995 | 4.995 | 16,766 |
| 2022-11-01 | 5.040 | 5.040 | 4.740 | 5.000 | 5.000 | 32,322 |
| 2022-10-31 | 4.865 | 4.865 | 4.650 | 4.865 | 4.865 | 41,609 |
| 2022-10-28 | 4.900 | 5.040 | 4.695 | 4.995 | 4.995 | 6,271 |
| 2022-10-27 | 5.010 | 5.190 | 4.900 | 5.040 | 5.040 | 58,296 |
| 2022-10-26 | 5.180 | 5.290 | 5.150 | 5.150 | 5.150 | 2,536 |
| 2022-10-25 | 5.000 | 5.180 | 4.800 | 5.180 | 5.180 | 35,988 |
| 2022-10-24 | 4.750 | 5.000 | 4.750 | 4.950 | 4.950 | 6,401 |
| 2022-10-21 | 4.820 | 4.900 | 4.515 | 4.800 | 4.800 | 9,228 |
| 2022-10-20 | 5.100 | 5.180 | 4.800 | 4.820 | 4.820 | 46,853 |
| 2022-10-19 | 4.700 | 5.000 | 4.515 | 5.000 | 5.000 | 40,240 |
| 2022-10-18 | 4.690 | 4.900 | 4.460 | 4.720 | 4.720 | 46,567 |
| 2022-10-17 | 4.550 | 4.790 | 4.550 | 4.690 | 4.690 | 30,767 |
| 2022-10-14 | 4.785 | 4.800 | 4.520 | 4.795 | 4.795 | 33,734 |
| 2022-10-13 | 4.750 | 4.795 | 4.440 | 4.790 | 4.790 | 23,529 |
| 2022-10-12 | 4.685 | 4.750 | 4.600 | 4.750 | 4.750 | 3,091 |
| 2022-10-11 | 4.600 | 4.690 | 4.340 | 4.685 | 4.685 | 15,608 |
| 2022-10-10 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 4,742 |
| 2022-10-07 | 4.910 | 4.910 | 4.700 | 4.900 | 4.900 | 43,235 |
| 2022-10-06 | 4.870 | 5.000 | 4.600 | 5.000 | 5.000 | 113,476 |
| 2022-10-05 | 4.995 | 5.000 | 4.650 | 4.870 | 4.870 | 34,473 |
| 2022-10-04 | 4.770 | 4.995 | 4.770 | 4.995 | 4.995 | 15,874 |
| 2022-10-03 | 5.100 | 5.100 | 4.800 | 4.800 | 4.800 | 51,495 |
| 2022-09-30 | 4.950 | 5.000 | 4.800 | 5.000 | 5.000 | 6,026 |
| 2022-09-29 | 4.995 | 4.995 | 4.800 | 4.950 | 4.950 | 2,467 |
| 2022-09-28 | 4.670 | 4.895 | 4.620 | 4.750 | 4.750 | 38,687 |
| 2022-09-27 | 5.280 | 5.280 | 4.850 | 4.850 | 4.850 | 70,182 |
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.