Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.560 | 3.560 | 3.130 | 3.240 | 3.240 | 28,004 |
| 2025-10-29 | 3.240 | 3.620 | 3.200 | 3.340 | 3.340 | 125,741 |
| 2025-10-28 | 3.300 | 3.300 | 3.150 | 3.250 | 3.250 | 63,186 |
| 2025-10-27 | 3.270 | 3.390 | 3.270 | 3.380 | 3.380 | 10,522 |
| 2025-10-24 | 3.430 | 3.430 | 3.230 | 3.430 | 3.430 | 43,446 |
| 2025-10-23 | 3.340 | 3.460 | 3.190 | 3.440 | 3.440 | 35,439 |
| 2025-10-22 | 3.350 | 3.390 | 3.000 | 3.300 | 3.300 | 197,567 |
| 2025-10-21 | 3.560 | 3.560 | 3.240 | 3.420 | 3.420 | 119,571 |
| 2025-10-20 | 3.510 | 3.570 | 3.460 | 3.500 | 3.500 | 61,095 |
| 2025-10-17 | 3.750 | 3.840 | 3.430 | 3.650 | 3.650 | 113,433 |
| 2025-10-16 | 3.730 | 3.750 | 3.720 | 3.750 | 3.750 | 16,226 |
| 2025-10-15 | 3.700 | 3.720 | 3.480 | 3.600 | 3.600 | 145,017 |
| 2025-10-14 | 3.600 | 3.610 | 3.590 | 3.600 | 3.600 | 23,516 |
| 2025-10-13 | 3.590 | 3.780 | 3.530 | 3.780 | 3.780 | 51,177 |
| 2025-10-10 | 3.750 | 3.750 | 3.630 | 3.680 | 3.680 | 7,096 |
| 2025-10-09 | 3.520 | 3.760 | 3.520 | 3.760 | 3.760 | 46,952 |
| 2025-10-08 | 3.470 | 3.650 | 3.420 | 3.600 | 3.600 | 56,892 |
| 2025-10-07 | 3.560 | 3.640 | 3.480 | 3.640 | 3.640 | 32,767 |
| 2025-10-06 | 3.560 | 3.590 | 3.460 | 3.570 | 3.570 | 62,436 |
| 2025-10-03 | 3.770 | 3.850 | 3.520 | 3.600 | 3.600 | 61,448 |
| 2025-10-02 | 3.640 | 3.840 | 3.640 | 3.700 | 3.700 | 61,191 |
| 2025-10-01 | 3.700 | 3.700 | 3.500 | 3.630 | 3.630 | 18,946 |
| 2025-09-30 | 3.760 | 3.990 | 3.590 | 3.660 | 3.660 | 96,406 |
| 2025-09-29 | 3.920 | 3.970 | 3.820 | 3.820 | 3.820 | 42,639 |
| 2025-09-26 | 3.780 | 3.940 | 3.670 | 3.840 | 3.840 | 34,701 |
| 2025-09-25 | 3.770 | 3.850 | 3.730 | 3.810 | 3.810 | 24,284 |
| 2025-09-24 | 3.900 | 4.000 | 3.550 | 3.870 | 3.870 | 77,843 |
| 2025-09-23 | 4.070 | 4.070 | 3.900 | 4.070 | 4.070 | 16,823 |
| 2025-09-22 | 3.980 | 4.000 | 3.850 | 3.940 | 3.940 | 30,760 |
| 2025-09-19 | 3.820 | 3.990 | 3.820 | 3.990 | 3.990 | 78,619 |
| 2025-09-18 | 3.910 | 4.080 | 3.800 | 3.840 | 3.840 | 61,542 |
| 2025-09-17 | 3.950 | 4.080 | 3.900 | 4.060 | 4.060 | 6,757 |
| 2025-09-16 | 3.790 | 4.000 | 3.600 | 3.880 | 3.880 | 142,037 |
| 2025-09-15 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 18,626 |
| 2025-09-12 | 3.530 | 4.030 | 3.530 | 4.010 | 4.010 | 27,033 |
| 2025-09-11 | 3.800 | 3.900 | 3.750 | 3.830 | 3.830 | 56,950 |
| 2025-09-10 | 4.000 | 4.100 | 3.850 | 3.850 | 3.850 | 47,940 |
| 2025-09-09 | 4.090 | 4.160 | 4.000 | 4.100 | 4.100 | 60,590 |
| 2025-09-08 | 4.000 | 4.100 | 3.940 | 4.000 | 4.000 | 158,234 |
| 2025-09-05 | 3.990 | 3.990 | 3.730 | 3.940 | 3.940 | 2,167 |
| 2025-09-04 | 4.080 | 4.090 | 3.900 | 3.940 | 3.940 | 67,014 |
| 2025-09-03 | 3.490 | 4.100 | 3.260 | 4.050 | 4.050 | 336,488 |
| 2025-09-02 | 3.540 | 3.740 | 3.420 | 3.490 | 3.490 | 105,582 |
| 2025-09-01 | 3.950 | 3.950 | 3.310 | 3.540 | 3.540 | 121,449 |
| 2025-08-29 | 3.730 | 3.730 | 3.530 | 3.600 | 3.600 | 101,586 |
| 2025-08-28 | 3.780 | 3.780 | 3.630 | 3.730 | 3.730 | 3,260 |
| 2025-08-27 | 3.790 | 3.790 | 3.590 | 3.780 | 3.780 | 3,604 |
| 2025-08-26 | 3.620 | 3.820 | 3.550 | 3.780 | 3.780 | 78,896 |
| 2025-08-25 | 3.800 | 3.800 | 3.630 | 3.690 | 3.690 | 47,186 |
| 2025-08-22 | 3.890 | 3.900 | 3.700 | 3.800 | 3.800 | 79,011 |
| 2025-08-21 | 3.810 | 3.900 | 3.730 | 3.900 | 3.900 | 36,940 |
| 2025-08-20 | 3.800 | 3.830 | 3.760 | 3.830 | 3.830 | 24,813 |
| 2025-08-19 | 3.990 | 3.990 | 3.820 | 3.850 | 3.850 | 43,683 |
| 2025-08-18 | 3.790 | 4.000 | 3.790 | 3.890 | 3.890 | 129,512 |
| 2025-08-15 | 3.640 | 3.760 | 3.620 | 3.760 | 3.760 | 14,149 |
| 2025-08-14 | 3.660 | 3.740 | 3.600 | 3.740 | 3.740 | 64,305 |
| 2025-08-13 | 3.710 | 3.750 | 3.650 | 3.680 | 3.680 | 27,833 |
| 2025-08-12 | 3.790 | 3.820 | 3.710 | 3.770 | 3.770 | 30,237 |
| 2025-08-11 | 3.870 | 4.040 | 3.810 | 3.810 | 3.810 | 54,459 |
| 2025-08-08 | 3.890 | 4.000 | 3.820 | 4.000 | 4.000 | 47,808 |
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.