Nexam Chemical Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.050	10.050	9.600	9.820	9.820	134,097
2022-01-07	10.350	10.350	9.800	10.050	10.050	117,190
2022-01-05	10.200	10.400	10.000	10.300	10.300	89,047
2022-01-04	10.350	10.400	9.980	10.200	10.200	81,652
2022-01-03	10.650	10.650	10.100	10.350	10.350	95,921
2021-12-30	10.300	10.800	10.000	10.650	10.650	130,005
2021-12-29	10.450	10.700	10.150	10.300	10.300	200,918
2021-12-28	10.400	10.400	9.960	10.400	10.400	128,665
2021-12-27	10.700	11.000	10.100	10.700	10.700	198,527
2021-12-23	10.450	10.700	9.920	10.700	10.700	86,164
2021-12-22	9.800	10.500	9.700	10.300	10.300	211,178
2021-12-21	9.700	9.900	9.500	9.900	9.900	52,506
2021-12-20	9.900	9.900	9.500	9.720	9.720	37,793
2021-12-17	10.000	10.000	9.580	9.900	9.900	36,310
2021-12-16	9.680	9.940	9.680	9.900	9.900	36,556
2021-12-15	9.820	10.150	9.600	9.680	9.680	32,941
2021-12-14	10.000	10.000	9.760	9.960	9.960	25,558
2021-12-13	9.940	10.200	9.840	9.900	9.900	38,195
2021-12-10	9.900	10.250	9.800	9.900	9.900	44,289
2021-12-09	9.940	10.050	9.800	9.900	9.900	36,703
2021-12-08	9.540	10.450	9.540	9.940	9.940	304,292
2021-12-07	9.980	9.980	9.700	9.900	9.900	87,810
2021-12-06	10.050	10.250	9.700	9.980	9.980	99,505
2021-12-03	9.960	10.400	9.760	10.050	10.050	94,845
2021-12-02	9.980	10.200	9.900	9.960	9.960	107,793
2021-12-01	10.300	10.600	9.900	10.400	10.400	75,954
2021-11-30	9.940	10.650	9.880	10.150	10.150	80,692
2021-11-29	10.050	10.400	10.000	10.350	10.350	107,561
2021-11-26	10.300	10.500	10.150	10.400	10.400	42,662
2021-11-25	10.450	10.800	10.250	10.650	10.650	90,624
2021-11-24	10.900	11.450	10.250	10.600	10.600	226,629
2021-11-23	11.000	11.350	10.850	10.950	10.950	75,120
2021-11-22	10.950	11.200	10.900	11.100	11.100	19,512
2021-11-19	11.450	11.450	10.850	11.350	11.350	91,462
2021-11-18	11.400	11.450	11.150	11.400	11.400	51,493
2021-11-17	11.600	11.700	11.350	11.650	11.650	44,367
2021-11-16	11.650	11.650	11.250	11.650	11.650	52,893
2021-11-15	11.200	11.650	10.950	11.650	11.650	103,054
2021-11-12	11.450	11.450	10.950	11.200	11.200	358,020
2021-11-11	11.250	11.500	11.100	11.500	11.500	26,373
2021-11-10	11.350	11.650	11.000	11.600	11.600	31,388
2021-11-09	11.900	11.900	11.250	11.600	11.600	52,818
2021-11-08	11.900	12.100	11.300	11.900	11.900	108,698
2021-11-05	11.400	11.800	11.350	11.700	11.700	69,802
2021-11-04	10.850	11.800	10.700	11.500	11.500	209,042
2021-11-03	11.300	11.300	10.650	10.850	10.850	89,309
2021-11-02	10.950	11.300	10.550	11.100	11.100	1,000,472
2021-11-01	10.400	11.000	9.900	10.950	10.950	759,078
2021-10-29	10.650	11.000	10.100	10.300	10.300	322,073
2021-10-28	10.650	10.850	10.500	10.700	10.700	91,356
2021-10-27	11.200	11.200	10.500	11.000	11.000	188,690
2021-10-26	11.100	11.100	10.700	10.750	10.750	242,148
2021-10-25	11.450	11.450	11.100	11.100	11.100	46,890
2021-10-22	11.000	11.600	10.700	11.350	11.350	306,636
2021-10-21	11.400	11.650	10.750	11.400	11.400	550,485

← NewerPage 21 of 21 · 1,255 trading days

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.