Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.200 | 3.320 | 3.110 | 3.120 | 3.120 | 23,833 |
| 2026-07-27 | 3.270 | 3.270 | 3.180 | 3.200 | 3.200 | 133,197 |
| 2026-07-24 | 3.250 | 3.320 | 3.100 | 3.320 | 3.320 | 76,253 |
| 2026-07-23 | 3.300 | 3.350 | 3.230 | 3.350 | 3.350 | 18,984 |
| 2026-07-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 36,131 |
| 2026-07-21 | 3.350 | 3.350 | 3.240 | 3.300 | 3.300 | 8,069 |
| 2026-07-20 | 3.370 | 3.370 | 3.260 | 3.360 | 3.360 | 19,410 |
| 2026-07-17 | 3.570 | 3.570 | 3.180 | 3.370 | 3.370 | 60,869 |
| 2026-07-16 | 3.450 | 3.540 | 3.450 | 3.460 | 3.460 | 38,840 |
| 2026-07-15 | 3.570 | 3.570 | 3.230 | 3.450 | 3.450 | 47,370 |
| 2026-07-14 | 3.150 | 3.900 | 3.150 | 3.580 | 3.580 | 209,227 |
| 2026-07-13 | 3.090 | 3.090 | 2.800 | 3.080 | 3.080 | 71,874 |
| 2026-07-10 | 3.140 | 3.140 | 3.030 | 3.130 | 3.130 | 9,750 |
| 2026-07-09 | 3.070 | 3.110 | 2.980 | 3.110 | 3.110 | 19,643 |
| 2026-07-08 | 3.000 | 3.100 | 2.950 | 3.080 | 3.080 | 57,295 |
| 2026-07-07 | 3.070 | 3.140 | 2.680 | 3.140 | 3.140 | 71,944 |
| 2026-07-06 | 3.140 | 3.140 | 3.000 | 3.070 | 3.070 | 5,289 |
| 2026-07-03 | 3.190 | 3.210 | 3.000 | 3.180 | 3.180 | 11,774 |
| 2026-07-02 | 3.200 | 3.200 | 3.060 | 3.190 | 3.190 | 6,247 |
| 2026-07-01 | 3.200 | 3.200 | 3.060 | 3.170 | 3.170 | 5,573 |
| 2026-06-30 | 3.090 | 3.180 | 3.090 | 3.180 | 3.180 | 2,306 |
| 2026-06-29 | 3.240 | 3.300 | 3.090 | 3.190 | 3.190 | 68,219 |
| 2026-06-26 | 3.180 | 3.280 | 3.050 | 3.240 | 3.240 | 41,388 |
| 2026-06-25 | 3.010 | 3.100 | 3.000 | 3.030 | 3.030 | 28,708 |
| 2026-06-24 | 3.160 | 3.160 | 2.980 | 3.000 | 3.000 | 23,823 |
| 2026-06-23 | 3.050 | 3.230 | 2.970 | 3.210 | 3.210 | 83,739 |
| 2026-06-22 | 3.100 | 3.290 | 2.900 | 3.040 | 3.040 | 83,957 |
| 2026-06-18 | 3.220 | 3.220 | 3.130 | 3.130 | 3.130 | 7,719 |
| 2026-06-17 | 3.210 | 3.250 | 3.100 | 3.200 | 3.200 | 50,039 |
| 2026-06-16 | 3.180 | 3.330 | 3.120 | 3.240 | 3.240 | 23,995 |
| 2026-06-15 | 3.340 | 3.340 | 3.030 | 3.180 | 3.180 | 13,844 |
| 2026-06-12 | 3.280 | 3.280 | 3.070 | 3.250 | 3.250 | 1,159 |
| 2026-06-11 | 3.100 | 3.230 | 3.010 | 3.230 | 3.230 | 13,649 |
| 2026-06-10 | 3.050 | 3.130 | 3.010 | 3.080 | 3.080 | 25,528 |
| 2026-06-09 | 3.070 | 3.300 | 3.070 | 3.100 | 3.100 | 96,239 |
| 2026-06-08 | 3.300 | 3.390 | 3.070 | 3.170 | 3.170 | 29,016 |
| 2026-06-05 | 3.100 | 3.290 | 2.960 | 3.290 | 3.290 | 148,485 |
| 2026-06-04 | 3.130 | 3.220 | 3.090 | 3.090 | 3.090 | 72,408 |
| 2026-06-03 | 3.270 | 3.340 | 3.240 | 3.280 | 3.280 | 68,781 |
| 2026-06-02 | 3.070 | 3.270 | 3.070 | 3.250 | 3.250 | 68,870 |
| 2026-06-01 | 3.300 | 3.300 | 3.000 | 3.070 | 3.070 | 71,959 |
| 2026-05-29 | 3.080 | 3.300 | 3.080 | 3.300 | 3.300 | 74,004 |
| 2026-05-28 | 3.180 | 3.300 | 3.150 | 3.180 | 3.180 | 103,535 |
| 2026-05-27 | 3.020 | 3.190 | 3.020 | 3.190 | 3.190 | 48,954 |
| 2026-05-26 | 3.090 | 3.150 | 2.970 | 3.100 | 3.100 | 24,334 |
| 2026-05-25 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 57,187 |
| 2026-05-22 | 3.050 | 3.190 | 3.000 | 3.070 | 3.070 | 216,173 |
| 2026-05-21 | 2.970 | 3.090 | 2.890 | 3.050 | 3.050 | 95,193 |
| 2026-05-20 | 2.820 | 3.100 | 2.820 | 3.050 | 3.050 | 71,868 |
| 2026-05-19 | 2.900 | 3.000 | 2.760 | 2.980 | 2.980 | 84,483 |
| 2026-05-18 | 2.680 | 2.850 | 2.610 | 2.850 | 2.850 | 54,343 |
| 2026-05-15 | 2.700 | 2.740 | 2.650 | 2.740 | 2.740 | 12,859 |
| 2026-05-13 | 2.580 | 2.740 | 2.580 | 2.700 | 2.700 | 38,162 |
| 2026-05-12 | 2.590 | 2.730 | 2.500 | 2.580 | 2.580 | 78,830 |
| 2026-05-11 | 2.590 | 2.590 | 2.500 | 2.590 | 2.590 | 8,989 |
| 2026-05-08 | 2.590 | 2.600 | 2.500 | 2.590 | 2.590 | 135,724 |
| 2026-05-07 | 2.580 | 2.590 | 2.500 | 2.510 | 2.510 | 40,709 |
| 2026-05-06 | 2.450 | 2.580 | 2.450 | 2.540 | 2.540 | 97,833 |
| 2026-05-05 | 2.490 | 2.490 | 2.370 | 2.440 | 2.440 | 85,538 |
| 2026-05-04 | 2.400 | 2.500 | 2.350 | 2.400 | 2.400 | 110,875 |
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.