Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.900 | 3.970 | 3.870 | 3.950 | 3.950 | 9,782 |
| 2025-08-06 | 3.810 | 4.000 | 3.780 | 3.910 | 3.910 | 66,446 |
| 2025-08-05 | 3.820 | 3.900 | 3.800 | 3.810 | 3.810 | 9,346 |
| 2025-08-04 | 3.810 | 3.940 | 3.780 | 3.940 | 3.940 | 10,591 |
| 2025-08-01 | 3.860 | 3.900 | 3.760 | 3.880 | 3.880 | 14,886 |
| 2025-07-31 | 3.850 | 3.970 | 3.620 | 3.900 | 3.900 | 184,469 |
| 2025-07-30 | 3.900 | 3.930 | 3.800 | 3.910 | 3.910 | 26,765 |
| 2025-07-29 | 3.960 | 4.010 | 3.920 | 3.990 | 3.990 | 38,936 |
| 2025-07-28 | 3.990 | 4.010 | 3.950 | 4.010 | 4.010 | 26,910 |
| 2025-07-25 | 3.950 | 4.000 | 3.780 | 3.950 | 3.950 | 50,263 |
| 2025-07-24 | 3.740 | 3.990 | 3.720 | 3.960 | 3.960 | 99,052 |
| 2025-07-23 | 3.840 | 3.930 | 3.750 | 3.900 | 3.900 | 30,769 |
| 2025-07-22 | 3.590 | 3.900 | 3.560 | 3.850 | 3.850 | 408,728 |
| 2025-07-21 | 3.700 | 3.810 | 3.600 | 3.640 | 3.640 | 59,288 |
| 2025-07-18 | 3.800 | 3.820 | 3.660 | 3.760 | 3.760 | 28,201 |
| 2025-07-17 | 3.800 | 3.900 | 3.740 | 3.790 | 3.790 | 79,042 |
| 2025-07-16 | 3.930 | 4.000 | 3.790 | 3.920 | 3.920 | 11,313 |
| 2025-07-15 | 3.830 | 3.970 | 3.700 | 3.740 | 3.740 | 66,349 |
| 2025-07-14 | 3.820 | 3.880 | 3.600 | 3.830 | 3.830 | 81,365 |
| 2025-07-11 | 4.070 | 4.070 | 3.830 | 3.830 | 3.830 | 253,046 |
| 2025-07-10 | 4.040 | 4.150 | 4.000 | 4.070 | 4.070 | 54,495 |
| 2025-07-09 | 4.140 | 4.140 | 4.000 | 4.120 | 4.120 | 87,136 |
| 2025-07-08 | 4.030 | 4.180 | 4.000 | 4.000 | 4.000 | 36,585 |
| 2025-07-07 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 12,971 |
| 2025-07-04 | 4.110 | 4.140 | 4.000 | 4.140 | 4.140 | 54,193 |
| 2025-07-03 | 4.050 | 4.110 | 4.030 | 4.110 | 4.110 | 93,078 |
| 2025-07-02 | 4.030 | 4.120 | 4.000 | 4.100 | 4.100 | 135,684 |
| 2025-07-01 | 4.050 | 4.140 | 4.040 | 4.040 | 4.040 | 22,235 |
| 2025-06-30 | 3.940 | 4.050 | 3.940 | 4.050 | 4.050 | 45,086 |
| 2025-06-27 | 3.870 | 4.050 | 3.830 | 4.010 | 4.010 | 112,074 |
| 2025-06-26 | 3.810 | 4.000 | 3.810 | 3.910 | 3.910 | 95,851 |
| 2025-06-25 | 3.810 | 3.980 | 3.810 | 3.900 | 3.900 | 94,329 |
| 2025-06-24 | 3.890 | 3.890 | 3.800 | 3.870 | 3.870 | 7,127 |
| 2025-06-23 | 3.800 | 4.000 | 3.800 | 3.850 | 3.850 | 73,785 |
| 2025-06-19 | 3.740 | 3.790 | 3.710 | 3.740 | 3.740 | 20,401 |
| 2025-06-18 | 3.710 | 3.990 | 3.700 | 3.950 | 3.950 | 64,928 |
| 2025-06-17 | 3.750 | 3.800 | 3.700 | 3.800 | 3.800 | 85,546 |
| 2025-06-16 | 3.890 | 3.890 | 3.740 | 3.800 | 3.800 | 58,338 |
| 2025-06-13 | 3.870 | 3.890 | 3.760 | 3.890 | 3.890 | 18,788 |
| 2025-06-12 | 3.770 | 3.900 | 3.770 | 3.880 | 3.880 | 30,628 |
| 2025-06-11 | 3.630 | 3.800 | 3.580 | 3.770 | 3.770 | 70,017 |
| 2025-06-10 | 3.530 | 3.790 | 3.530 | 3.770 | 3.770 | 61,673 |
| 2025-06-09 | 3.890 | 3.890 | 3.200 | 3.650 | 3.650 | 104,012 |
| 2025-06-05 | 3.870 | 4.050 | 3.800 | 3.900 | 3.900 | 81,544 |
| 2025-06-04 | 4.200 | 4.200 | 3.900 | 4.050 | 4.050 | 88,598 |
| 2025-06-03 | 3.850 | 4.340 | 3.610 | 4.000 | 4.000 | 335,624 |
| 2025-06-02 | 3.870 | 3.900 | 3.780 | 3.810 | 3.810 | 32,926 |
| 2025-05-30 | 3.650 | 3.900 | 3.590 | 3.870 | 3.870 | 120,983 |
| 2025-05-28 | 3.500 | 3.940 | 3.500 | 3.720 | 3.720 | 100,349 |
| 2025-05-27 | 3.410 | 3.500 | 3.400 | 3.500 | 3.500 | 160,298 |
| 2025-05-26 | 3.590 | 3.590 | 3.420 | 3.430 | 3.430 | 8,866 |
| 2025-05-23 | 3.450 | 3.550 | 3.400 | 3.410 | 3.410 | 96,734 |
| 2025-05-22 | 3.480 | 3.520 | 3.400 | 3.400 | 3.400 | 151,756 |
| 2025-05-21 | 3.410 | 3.590 | 3.400 | 3.500 | 3.500 | 15,096 |
| 2025-05-20 | 3.520 | 3.520 | 3.400 | 3.410 | 3.410 | 56,234 |
| 2025-05-19 | 3.520 | 3.520 | 3.430 | 3.470 | 3.470 | 11,611 |
| 2025-05-16 | 3.470 | 3.540 | 3.410 | 3.520 | 3.520 | 34,889 |
| 2025-05-15 | 3.480 | 3.490 | 3.400 | 3.420 | 3.420 | 56,775 |
| 2025-05-14 | 3.490 | 3.500 | 3.360 | 3.500 | 3.500 | 122,957 |
| 2025-05-13 | 3.420 | 3.490 | 3.330 | 3.490 | 3.490 | 8,077 |
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.