Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 4.765 | 4.900 | 4.475 | 4.500 | 4.500 | 32,003 |
| 2022-07-01 | 4.895 | 4.895 | 4.645 | 4.765 | 4.765 | 26,624 |
| 2022-06-30 | 4.800 | 5.050 | 4.790 | 4.860 | 4.860 | 59,218 |
| 2022-06-29 | 5.210 | 5.210 | 4.860 | 5.000 | 5.000 | 52,628 |
| 2022-06-28 | 5.930 | 5.940 | 5.000 | 5.040 | 5.040 | 24,539 |
| 2022-06-27 | 4.990 | 5.090 | 4.990 | 5.010 | 5.010 | 89,044 |
| 2022-06-23 | 5.080 | 5.080 | 4.785 | 4.910 | 4.910 | 88,577 |
| 2022-06-22 | 5.000 | 5.160 | 4.790 | 4.995 | 4.995 | 109,287 |
| 2022-06-21 | 5.300 | 5.430 | 5.030 | 5.170 | 5.170 | 60,944 |
| 2022-06-20 | 5.350 | 5.500 | 5.180 | 5.330 | 5.330 | 63,531 |
| 2022-06-17 | 5.600 | 5.600 | 5.300 | 5.360 | 5.360 | 58,011 |
| 2022-06-16 | 5.500 | 5.500 | 5.150 | 5.500 | 5.500 | 119,831 |
| 2022-06-15 | 5.670 | 5.670 | 5.450 | 5.570 | 5.570 | 141,275 |
| 2022-06-14 | 5.400 | 5.700 | 4.995 | 5.470 | 5.470 | 103,783 |
| 2022-06-13 | 5.600 | 5.600 | 5.370 | 5.450 | 5.450 | 89,688 |
| 2022-06-10 | 5.880 | 5.880 | 5.690 | 5.780 | 5.780 | 66,350 |
| 2022-06-09 | 5.790 | 6.000 | 5.730 | 5.790 | 5.790 | 96,579 |
| 2022-06-08 | 5.810 | 6.000 | 5.600 | 5.850 | 5.850 | 164,994 |
| 2022-06-07 | 5.800 | 5.890 | 5.590 | 5.840 | 5.840 | 68,900 |
| 2022-06-03 | 6.080 | 6.080 | 5.790 | 5.870 | 5.870 | 130,773 |
| 2022-06-02 | 5.970 | 6.310 | 5.940 | 6.080 | 6.080 | 94,179 |
| 2022-06-01 | 6.680 | 6.690 | 5.880 | 5.990 | 5.990 | 321,633 |
| 2022-05-31 | 5.800 | 6.790 | 5.690 | 6.680 | 6.680 | 404,944 |
| 2022-05-30 | 5.700 | 5.900 | 5.650 | 5.800 | 5.800 | 347,405 |
| 2022-05-27 | 5.690 | 5.780 | 5.550 | 5.750 | 5.750 | 280,179 |
| 2022-05-25 | 5.650 | 5.650 | 5.450 | 5.450 | 5.450 | 47,515 |
| 2022-05-24 | 5.900 | 5.900 | 5.580 | 5.650 | 5.650 | 84,941 |
| 2022-05-23 | 5.700 | 5.750 | 5.590 | 5.750 | 5.750 | 75,320 |
| 2022-05-20 | 5.630 | 5.740 | 5.500 | 5.680 | 5.680 | 118,040 |
| 2022-05-19 | 5.560 | 5.630 | 5.470 | 5.630 | 5.630 | 80,877 |
| 2022-05-18 | 5.780 | 5.780 | 5.560 | 5.650 | 5.650 | 173,865 |
| 2022-05-17 | 5.730 | 5.830 | 5.550 | 5.710 | 5.710 | 126,427 |
| 2022-05-16 | 5.610 | 5.750 | 5.600 | 5.750 | 5.750 | 70,973 |
| 2022-05-13 | 5.720 | 5.890 | 5.530 | 5.670 | 5.670 | 178,694 |
| 2022-05-12 | 5.610 | 5.750 | 5.350 | 5.750 | 5.750 | 338,666 |
| 2022-05-11 | 5.920 | 6.080 | 5.650 | 5.790 | 5.790 | 309,373 |
| 2022-05-10 | 5.560 | 5.890 | 5.500 | 5.760 | 5.760 | 151,899 |
| 2022-05-09 | 5.980 | 6.100 | 5.560 | 5.590 | 5.590 | 82,647 |
| 2022-05-06 | 6.040 | 6.040 | 5.740 | 5.980 | 5.980 | 70,444 |
| 2022-05-05 | 5.990 | 6.300 | 5.630 | 6.060 | 6.060 | 295,515 |
| 2022-05-04 | 5.450 | 5.900 | 5.390 | 5.900 | 5.900 | 191,871 |
| 2022-05-03 | 5.530 | 5.680 | 5.420 | 5.450 | 5.450 | 113,924 |
| 2022-05-02 | 6.000 | 6.000 | 5.420 | 5.640 | 5.640 | 252,218 |
| 2022-04-29 | 6.080 | 6.080 | 5.620 | 5.990 | 5.990 | 349,815 |
| 2022-04-28 | 6.330 | 6.330 | 5.850 | 6.060 | 6.060 | 73,099 |
| 2022-04-27 | 6.240 | 6.430 | 5.970 | 6.000 | 6.000 | 216,820 |
| 2022-04-26 | 6.560 | 6.710 | 5.960 | 6.140 | 6.140 | 280,866 |
| 2022-04-25 | 6.360 | 6.720 | 6.360 | 6.560 | 6.560 | 191,989 |
| 2022-04-22 | 6.710 | 6.840 | 6.560 | 6.720 | 6.720 | 142,178 |
| 2022-04-21 | 7.180 | 7.180 | 6.700 | 6.910 | 6.910 | 221,721 |
| 2022-04-20 | 7.300 | 7.420 | 7.010 | 7.320 | 7.320 | 164,894 |
| 2022-04-19 | 7.360 | 7.360 | 7.000 | 7.360 | 7.360 | 95,615 |
| 2022-04-14 | 7.360 | 7.360 | 7.160 | 7.360 | 7.360 | 13,188 |
| 2022-04-13 | 7.600 | 7.680 | 7.230 | 7.360 | 7.360 | 159,114 |
| 2022-04-12 | 7.590 | 7.590 | 7.180 | 7.290 | 7.290 | 73,772 |
| 2022-04-11 | 7.410 | 7.650 | 7.290 | 7.600 | 7.600 | 72,116 |
| 2022-04-08 | 7.570 | 7.580 | 7.280 | 7.360 | 7.360 | 87,788 |
| 2022-04-07 | 7.200 | 7.600 | 7.190 | 7.500 | 7.500 | 212,095 |
| 2022-04-06 | 7.290 | 7.470 | 7.190 | 7.200 | 7.200 | 158,180 |
| 2022-04-05 | 7.470 | 7.490 | 7.150 | 7.280 | 7.280 | 193,037 |
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.