Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 7.690 | 7.700 | 7.340 | 7.470 | 7.470 | 86,869 |
| 2022-04-01 | 7.390 | 7.610 | 7.250 | 7.590 | 7.590 | 103,693 |
| 2022-03-31 | 7.500 | 7.500 | 7.300 | 7.400 | 7.400 | 116,636 |
| 2022-03-30 | 7.320 | 7.500 | 7.260 | 7.500 | 7.500 | 105,945 |
| 2022-03-29 | 7.400 | 7.580 | 7.320 | 7.320 | 7.320 | 160,141 |
| 2022-03-28 | 7.280 | 7.440 | 7.120 | 7.400 | 7.400 | 83,054 |
| 2022-03-25 | 7.480 | 7.600 | 7.060 | 7.280 | 7.280 | 295,312 |
| 2022-03-24 | 7.480 | 7.480 | 7.140 | 7.420 | 7.420 | 152,811 |
| 2022-03-23 | 7.640 | 7.640 | 7.200 | 7.480 | 7.480 | 81,319 |
| 2022-03-22 | 7.660 | 7.680 | 7.300 | 7.380 | 7.380 | 194,939 |
| 2022-03-21 | 7.540 | 7.660 | 7.300 | 7.340 | 7.340 | 100,252 |
| 2022-03-18 | 7.300 | 7.660 | 7.300 | 7.460 | 7.460 | 110,396 |
| 2022-03-17 | 7.600 | 7.800 | 7.300 | 7.460 | 7.460 | 221,618 |
| 2022-03-16 | 7.460 | 7.820 | 7.460 | 7.600 | 7.600 | 197,979 |
| 2022-03-15 | 7.700 | 7.740 | 7.240 | 7.360 | 7.360 | 177,385 |
| 2022-03-14 | 7.960 | 8.200 | 7.200 | 7.620 | 7.620 | 378,951 |
| 2022-03-11 | 7.000 | 7.700 | 7.000 | 7.660 | 7.660 | 403,453 |
| 2022-03-10 | 6.980 | 6.980 | 6.600 | 6.900 | 6.900 | 120,641 |
| 2022-03-09 | 6.700 | 6.820 | 6.400 | 6.820 | 6.820 | 222,642 |
| 2022-03-08 | 6.400 | 6.680 | 6.280 | 6.400 | 6.400 | 199,644 |
| 2022-03-07 | 6.600 | 6.880 | 6.380 | 6.500 | 6.500 | 264,658 |
| 2022-03-04 | 6.940 | 7.080 | 6.540 | 7.000 | 7.000 | 199,992 |
| 2022-03-03 | 7.000 | 7.000 | 6.720 | 6.900 | 6.900 | 96,009 |
| 2022-03-02 | 6.800 | 7.000 | 6.560 | 7.000 | 7.000 | 198,580 |
| 2022-03-01 | 7.640 | 7.640 | 6.860 | 6.860 | 6.860 | 86,876 |
| 2022-02-28 | 7.600 | 7.700 | 7.020 | 7.360 | 7.360 | 102,843 |
| 2022-02-25 | 7.460 | 7.460 | 7.000 | 7.360 | 7.360 | 178,771 |
| 2022-02-24 | 7.100 | 7.380 | 6.560 | 7.180 | 7.180 | 255,677 |
| 2022-02-23 | 7.400 | 7.840 | 6.880 | 7.100 | 7.100 | 206,643 |
| 2022-02-22 | 7.100 | 7.540 | 7.100 | 7.540 | 7.540 | 60,905 |
| 2022-02-21 | 7.800 | 7.820 | 7.080 | 7.500 | 7.500 | 105,752 |
| 2022-02-18 | 7.260 | 7.840 | 7.120 | 7.780 | 7.780 | 124,870 |
| 2022-02-17 | 7.640 | 7.640 | 7.180 | 7.440 | 7.440 | 161,749 |
| 2022-02-16 | 7.740 | 7.980 | 7.420 | 7.600 | 7.600 | 104,627 |
| 2022-02-15 | 7.660 | 8.080 | 7.500 | 7.740 | 7.740 | 86,662 |
| 2022-02-14 | 7.900 | 7.940 | 7.540 | 7.640 | 7.640 | 301,510 |
| 2022-02-11 | 8.500 | 8.500 | 8.040 | 8.120 | 8.120 | 183,117 |
| 2022-02-10 | 8.860 | 8.940 | 8.240 | 8.500 | 8.500 | 149,595 |
| 2022-02-09 | 8.500 | 8.980 | 8.340 | 8.980 | 8.980 | 59,756 |
| 2022-02-08 | 8.460 | 8.560 | 8.120 | 8.500 | 8.500 | 43,187 |
| 2022-02-07 | 8.640 | 8.640 | 8.260 | 8.460 | 8.460 | 89,288 |
| 2022-02-04 | 8.800 | 8.800 | 8.360 | 8.460 | 8.460 | 135,863 |
| 2022-02-03 | 8.820 | 8.840 | 8.420 | 8.600 | 8.600 | 137,583 |
| 2022-02-02 | 8.600 | 8.960 | 8.320 | 8.400 | 8.400 | 414,484 |
| 2022-02-01 | 8.800 | 8.820 | 8.620 | 8.760 | 8.760 | 65,895 |
| 2022-01-31 | 8.700 | 8.860 | 8.680 | 8.740 | 8.740 | 49,179 |
| 2022-01-28 | 8.800 | 8.900 | 8.480 | 8.680 | 8.680 | 119,249 |
| 2022-01-27 | 8.800 | 9.000 | 8.720 | 8.920 | 8.920 | 138,184 |
| 2022-01-26 | 9.200 | 9.480 | 8.640 | 8.960 | 8.960 | 261,141 |
| 2022-01-25 | 9.200 | 9.480 | 9.000 | 9.200 | 9.200 | 91,602 |
| 2022-01-24 | 9.720 | 9.720 | 8.760 | 9.100 | 9.100 | 178,958 |
| 2022-01-21 | 9.760 | 9.780 | 9.380 | 9.760 | 9.760 | 74,960 |
| 2022-01-20 | 9.900 | 9.900 | 9.200 | 9.640 | 9.640 | 89,450 |
| 2022-01-19 | 9.500 | 9.900 | 9.280 | 9.840 | 9.840 | 148,668 |
| 2022-01-18 | 9.780 | 9.780 | 9.400 | 9.580 | 9.580 | 60,637 |
| 2022-01-17 | 9.860 | 9.860 | 9.520 | 9.820 | 9.820 | 60,688 |
| 2022-01-14 | 9.700 | 9.920 | 9.680 | 9.860 | 9.860 | 23,883 |
| 2022-01-13 | 10.100 | 10.100 | 9.700 | 9.700 | 9.700 | 42,043 |
| 2022-01-12 | 10.000 | 10.150 | 9.720 | 9.960 | 9.960 | 71,925 |
| 2022-01-11 | 9.880 | 10.000 | 9.720 | 9.940 | 9.940 | 79,532 |
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.