Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.400 | 2.400 | 2.330 | 2.340 | 2.340 | 113,859 |
| 2026-01-29 | 2.480 | 2.480 | 2.340 | 2.380 | 2.380 | 165,380 |
| 2026-01-28 | 2.400 | 2.480 | 2.380 | 2.480 | 2.480 | 63,006 |
| 2026-01-27 | 2.420 | 2.450 | 2.380 | 2.400 | 2.400 | 16,234 |
| 2026-01-26 | 2.330 | 2.450 | 2.310 | 2.420 | 2.420 | 2,816,922 |
| 2026-01-23 | 2.390 | 2.410 | 2.320 | 2.340 | 2.340 | 166,060 |
| 2026-01-22 | 2.390 | 2.450 | 2.370 | 2.400 | 2.400 | 24,202 |
| 2026-01-21 | 2.310 | 2.400 | 2.300 | 2.400 | 2.400 | 195,693 |
| 2026-01-20 | 2.290 | 2.380 | 2.290 | 2.310 | 2.310 | 46,442 |
| 2026-01-19 | 2.390 | 2.450 | 2.320 | 2.400 | 2.400 | 59,695 |
| 2026-01-16 | 2.390 | 2.430 | 2.370 | 2.430 | 2.430 | 17,365 |
| 2026-01-15 | 2.440 | 2.470 | 2.390 | 2.400 | 2.400 | 51,734 |
| 2026-01-14 | 2.440 | 2.440 | 2.350 | 2.360 | 2.360 | 40,462 |
| 2026-01-13 | 2.350 | 2.460 | 2.330 | 2.450 | 2.450 | 68,350 |
| 2026-01-12 | 2.480 | 2.480 | 2.350 | 2.350 | 2.350 | 12,898 |
| 2026-01-09 | 2.350 | 2.490 | 2.350 | 2.490 | 2.490 | 27,571 |
| 2026-01-08 | 2.400 | 2.410 | 2.350 | 2.390 | 2.390 | 13,268 |
| 2026-01-07 | 2.400 | 2.400 | 2.370 | 2.370 | 2.370 | 111,481 |
| 2026-01-05 | 2.410 | 2.430 | 2.350 | 2.350 | 2.350 | 69,373 |
| 2026-01-02 | 2.330 | 2.490 | 2.330 | 2.400 | 2.400 | 88,034 |
| 2025-12-30 | 2.450 | 2.570 | 2.330 | 2.460 | 2.460 | 151,543 |
| 2025-12-29 | 2.540 | 2.540 | 2.300 | 2.420 | 2.420 | 351,168 |
| 2025-12-23 | 2.490 | 2.620 | 2.360 | 2.590 | 2.590 | 116,675 |
| 2025-12-22 | 2.850 | 2.850 | 2.460 | 2.570 | 2.570 | 412,313 |
| 2025-12-19 | 3.400 | 3.450 | 3.190 | 3.430 | 3.430 | 8,439 |
| 2025-12-18 | 3.470 | 3.470 | 3.150 | 3.280 | 3.280 | 8,414 |
| 2025-12-17 | 3.320 | 3.420 | 3.130 | 3.420 | 3.420 | 55,079 |
| 2025-12-16 | 3.410 | 3.640 | 3.230 | 3.330 | 3.330 | 72,122 |
| 2025-12-15 | 3.400 | 3.790 | 3.130 | 3.790 | 3.790 | 103,724 |
| 2025-12-12 | 3.390 | 3.400 | 3.300 | 3.320 | 3.320 | 58,247 |
| 2025-12-11 | 3.460 | 3.460 | 3.350 | 3.390 | 3.390 | 19,069 |
| 2025-12-10 | 3.400 | 3.540 | 3.400 | 3.460 | 3.460 | 64,436 |
| 2025-12-09 | 3.420 | 3.500 | 3.400 | 3.450 | 3.450 | 95,089 |
| 2025-12-08 | 3.660 | 3.660 | 2.860 | 3.400 | 3.400 | 56,090 |
| 2025-12-05 | 3.480 | 3.480 | 3.360 | 3.460 | 3.460 | 46,460 |
| 2025-12-04 | 3.320 | 3.510 | 3.300 | 3.490 | 3.490 | 112,437 |
| 2025-12-03 | 3.240 | 3.400 | 3.240 | 3.250 | 3.250 | 135,187 |
| 2025-12-02 | 2.790 | 3.410 | 2.790 | 3.200 | 3.200 | 200,623 |
| 2025-12-01 | 2.780 | 2.790 | 2.650 | 2.790 | 2.790 | 390,509 |
| 2025-11-28 | 2.640 | 2.800 | 2.620 | 2.800 | 2.800 | 427,209 |
| 2025-11-27 | 2.900 | 2.900 | 2.660 | 2.800 | 2.800 | 764,642 |
| 2025-11-26 | 2.710 | 3.020 | 2.690 | 2.820 | 2.820 | 137,752 |
| 2025-11-25 | 3.020 | 3.020 | 2.700 | 2.850 | 2.850 | 14,927 |
| 2025-11-24 | 2.990 | 2.990 | 2.790 | 2.870 | 2.870 | 36,309 |
| 2025-11-21 | 2.780 | 3.070 | 2.770 | 2.920 | 2.920 | 150,377 |
| 2025-11-20 | 3.100 | 3.140 | 2.740 | 2.910 | 2.910 | 150,938 |
| 2025-11-19 | 2.730 | 2.920 | 2.700 | 2.800 | 2.800 | 169,092 |
| 2025-11-18 | 3.050 | 3.230 | 2.840 | 2.940 | 2.940 | 64,116 |
| 2025-11-17 | 3.000 | 3.010 | 2.970 | 3.010 | 3.010 | 5,400 |
| 2025-11-14 | 2.950 | 3.120 | 2.880 | 3.050 | 3.050 | 25,565 |
| 2025-11-13 | 2.920 | 3.180 | 2.920 | 2.990 | 2.990 | 40,759 |
| 2025-11-12 | 3.070 | 3.200 | 3.000 | 3.190 | 3.190 | 35,564 |
| 2025-11-11 | 3.130 | 3.140 | 2.900 | 3.050 | 3.050 | 28,018 |
| 2025-11-10 | 2.960 | 3.170 | 2.960 | 3.170 | 3.170 | 24,393 |
| 2025-11-07 | 3.100 | 3.100 | 2.960 | 3.050 | 3.050 | 97,704 |
| 2025-11-06 | 3.110 | 3.160 | 3.100 | 3.100 | 3.100 | 15,924 |
| 2025-11-05 | 3.150 | 3.400 | 3.070 | 3.080 | 3.080 | 48,833 |
| 2025-11-04 | 3.130 | 3.180 | 3.030 | 3.150 | 3.150 | 87,585 |
| 2025-11-03 | 3.160 | 3.240 | 3.110 | 3.120 | 3.120 | 58,776 |
| 2025-10-31 | 3.230 | 3.320 | 3.160 | 3.240 | 3.240 | 34,694 |
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.