Nexam Chemical Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.420	2.420	2.300	2.350	2.350	54,379
2026-04-28	2.400	2.400	2.300	2.360	2.360	190,360
2026-04-27	2.580	2.580	2.310	2.410	2.410	260,167
2026-04-24	2.400	2.580	2.400	2.580	2.580	14,705
2026-04-23	2.260	2.700	2.260	2.480	2.480	442,238
2026-04-22	2.410	2.450	2.290	2.450	2.450	153,797
2026-04-21	2.290	2.700	2.220	2.460	2.460	688,880
2026-04-20	2.470	2.520	2.360	2.360	2.360	120,628
2026-04-17	2.560	2.660	2.440	2.520	2.520	159,443
2026-04-16	2.720	2.720	2.500	2.700	2.700	64,822
2026-04-15	2.620	2.960	2.530	2.720	2.720	61,107
2026-04-14	2.530	2.650	2.520	2.600	2.600	76,381
2026-04-13	2.580	2.690	2.450	2.590	2.590	96,318
2026-04-10	2.650	2.700	2.500	2.580	2.580	163,254
2026-04-09	2.840	2.850	2.600	2.710	2.710	126,798
2026-04-08	2.860	3.200	2.710	2.900	2.900	118,741
2026-04-07	3.000	3.060	2.800	2.850	2.850	228,434
2026-04-01	3.100	3.290	2.900	3.000	3.000	23,086
2026-03-31	2.980	3.130	2.980	3.000	3.000	56,502
2026-03-30	2.850	3.100	2.680	3.100	3.100	50,643
2026-03-27	3.090	3.090	2.760	2.840	2.840	65,609
2026-03-26	2.900	2.990	2.800	2.950	2.950	57,840
2026-03-25	3.200	3.200	2.980	3.050	3.050	94,864
2026-03-24	3.010	3.390	2.810	3.190	3.190	38,134
2026-03-23	2.840	3.600	2.460	2.940	2.940	114,523
2026-03-20	3.010	3.220	2.840	3.030	3.030	98,235
2026-03-19	3.150	3.150	3.000	3.150	3.150	43,530
2026-03-18	2.880	3.590	2.870	3.160	3.160	333,797
2026-03-17	2.740	2.900	2.620	2.800	2.800	61,365
2026-03-16	2.800	2.800	2.600	2.690	2.690	134,844
2026-03-13	2.880	2.900	2.640	2.800	2.800	124,468
2026-03-12	2.590	2.870	2.550	2.870	2.870	204,830
2026-03-11	2.470	2.580	2.460	2.490	2.490	109,013
2026-03-10	2.440	2.480	2.300	2.400	2.400	144,104
2026-03-09	2.400	2.420	2.310	2.420	2.420	5,377
2026-03-06	2.400	2.440	2.310	2.400	2.400	179,235
2026-03-05	2.220	2.380	2.210	2.380	2.380	158,395
2026-03-04	2.260	2.350	2.260	2.300	2.300	5,634
2026-03-03	2.350	2.350	2.230	2.330	2.330	41,818
2026-03-02	2.280	2.350	2.250	2.340	2.340	24,181
2026-02-27	2.410	2.410	2.390	2.390	2.390	26,839
2026-02-26	2.250	2.410	2.230	2.410	2.410	190,109
2026-02-25	2.310	2.320	2.250	2.290	2.290	16,610
2026-02-24	2.270	2.320	2.230	2.270	2.270	16,158
2026-02-23	2.300	2.380	2.270	2.360	2.360	45,073
2026-02-20	2.300	2.450	2.300	2.400	2.400	33,966
2026-02-19	2.290	2.380	2.250	2.380	2.380	43,016
2026-02-18	2.350	2.350	2.310	2.340	2.340	6,139
2026-02-17	2.370	2.370	2.310	2.370	2.370	20,592
2026-02-16	2.300	2.370	2.300	2.370	2.370	18,870
2026-02-13	2.390	2.400	2.300	2.360	2.360	5,843
2026-02-12	2.450	2.490	2.300	2.390	2.390	102,848
2026-02-11	2.310	2.430	2.180	2.430	2.430	42,413
2026-02-10	2.420	2.420	2.260	2.300	2.300	41,793
2026-02-09	2.310	2.430	2.210	2.430	2.430	229,564
2026-02-06	2.410	2.430	2.250	2.260	2.260	201,486
2026-02-05	2.390	2.440	2.360	2.400	2.400	48,613
2026-02-04	2.440	2.440	2.360	2.360	2.360	26,798
2026-02-03	2.370	2.440	2.300	2.380	2.380	93,755
2026-02-02	2.390	2.490	2.250	2.370	2.370	164,977

← NewerPage 3 of 5 · 249 trading daysOlder →

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.