Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.420 | 3.490 | 3.330 | 3.490 | 3.490 | 8,077 |
| 2025-05-12 | 3.430 | 3.430 | 3.300 | 3.350 | 3.350 | 42,477 |
| 2025-05-09 | 3.550 | 3.550 | 3.360 | 3.360 | 3.360 | 78,344 |
| 2025-05-08 | 3.280 | 3.550 | 3.180 | 3.550 | 3.550 | 73,309 |
| 2025-05-07 | 3.230 | 3.320 | 3.220 | 3.300 | 3.300 | 18,537 |
| 2025-05-06 | 3.370 | 3.370 | 3.090 | 3.260 | 3.260 | 47,743 |
| 2025-05-05 | 3.500 | 3.500 | 3.370 | 3.450 | 3.450 | 65,616 |
| 2025-05-02 | 3.520 | 3.520 | 3.350 | 3.500 | 3.500 | 39,710 |
| 2025-04-30 | 3.520 | 3.520 | 3.420 | 3.510 | 3.510 | 20,583 |
| 2025-04-29 | 3.400 | 3.500 | 3.270 | 3.500 | 3.500 | 135,166 |
| 2025-04-28 | 3.390 | 3.480 | 3.310 | 3.450 | 3.450 | 6,444 |
| 2025-04-25 | 3.380 | 3.400 | 3.150 | 3.300 | 3.300 | 216,382 |
| 2025-04-24 | 3.000 | 3.390 | 2.900 | 3.390 | 3.390 | 124,330 |
| 2025-04-23 | 3.200 | 3.390 | 3.070 | 3.200 | 3.200 | 67,115 |
| 2025-04-22 | 3.190 | 3.300 | 2.960 | 3.300 | 3.300 | 46,545 |
| 2025-04-17 | 3.190 | 3.300 | 3.120 | 3.120 | 3.120 | 24,470 |
| 2025-04-16 | 2.990 | 3.200 | 2.700 | 3.200 | 3.200 | 182,083 |
| 2025-04-15 | 2.990 | 3.000 | 2.800 | 2.950 | 2.950 | 31,910 |
| 2025-04-14 | 2.760 | 3.190 | 2.760 | 3.050 | 3.050 | 10,755 |
| 2025-04-11 | 3.180 | 3.180 | 2.510 | 2.930 | 2.930 | 19,337 |
| 2025-04-10 | 2.910 | 3.000 | 2.730 | 2.840 | 2.840 | 15,359 |
| 2025-04-09 | 2.710 | 2.730 | 2.500 | 2.730 | 2.730 | 88,362 |
| 2025-04-08 | 2.850 | 2.850 | 2.610 | 2.710 | 2.710 | 41,904 |
| 2025-04-07 | 3.090 | 3.090 | 2.540 | 2.890 | 2.890 | 112,043 |
| 2025-04-04 | 3.040 | 3.110 | 2.800 | 2.990 | 2.990 | 34,972 |
| 2025-04-03 | 2.940 | 3.100 | 2.940 | 3.000 | 3.000 | 47,158 |
| 2025-04-02 | 2.990 | 3.070 | 2.910 | 3.040 | 3.040 | 80,459 |
| 2025-04-01 | 3.000 | 3.200 | 2.980 | 3.200 | 3.200 | 61,511 |
| 2025-03-31 | 2.990 | 3.100 | 2.990 | 3.070 | 3.070 | 38,173 |
| 2025-03-28 | 3.120 | 3.220 | 2.940 | 3.210 | 3.210 | 85,310 |
| 2025-03-27 | 3.180 | 3.400 | 3.120 | 3.180 | 3.180 | 41,636 |
| 2025-03-26 | 3.180 | 3.320 | 3.150 | 3.220 | 3.220 | 36,064 |
| 2025-03-25 | 3.110 | 3.350 | 3.110 | 3.280 | 3.280 | 78,668 |
| 2025-03-24 | 3.390 | 3.400 | 3.150 | 3.350 | 3.350 | 24,018 |
| 2025-03-21 | 3.400 | 3.400 | 3.140 | 3.260 | 3.260 | 33,874 |
| 2025-03-20 | 3.180 | 3.490 | 3.180 | 3.400 | 3.400 | 16,981 |
| 2025-03-19 | 3.170 | 3.210 | 3.130 | 3.210 | 3.210 | 37,738 |
| 2025-03-18 | 3.130 | 3.310 | 3.100 | 3.180 | 3.180 | 148,748 |
| 2025-03-17 | 3.170 | 3.220 | 2.800 | 3.140 | 3.140 | 60,333 |
| 2025-03-14 | 3.270 | 3.270 | 3.140 | 3.260 | 3.260 | 44,787 |
| 2025-03-13 | 3.250 | 3.250 | 3.120 | 3.240 | 3.240 | 40,218 |
| 2025-03-12 | 3.200 | 3.370 | 3.190 | 3.210 | 3.210 | 68,458 |
| 2025-03-11 | 3.250 | 3.320 | 3.120 | 3.250 | 3.250 | 185,140 |
| 2025-03-10 | 3.350 | 3.400 | 3.200 | 3.200 | 3.200 | 84,237 |
| 2025-03-07 | 3.430 | 3.430 | 3.310 | 3.400 | 3.400 | 15,953 |
| 2025-03-06 | 3.440 | 3.580 | 3.260 | 3.580 | 3.580 | 101,497 |
| 2025-03-05 | 3.530 | 3.590 | 3.420 | 3.590 | 3.590 | 74,004 |
| 2025-03-04 | 3.600 | 3.600 | 3.410 | 3.520 | 3.520 | 49,853 |
| 2025-03-03 | 3.610 | 3.690 | 3.560 | 3.620 | 3.620 | 29,285 |
| 2025-02-28 | 3.640 | 3.710 | 3.560 | 3.710 | 3.710 | 16,132 |
| 2025-02-27 | 3.650 | 3.680 | 3.600 | 3.680 | 3.680 | 2,624 |
| 2025-02-26 | 3.700 | 3.780 | 3.600 | 3.680 | 3.680 | 14,445 |
| 2025-02-25 | 3.880 | 3.880 | 3.600 | 3.650 | 3.650 | 29,080 |
| 2025-02-24 | 3.790 | 3.790 | 3.640 | 3.650 | 3.650 | 8,420 |
| 2025-02-21 | 3.680 | 3.870 | 3.650 | 3.800 | 3.800 | 53,269 |
| 2025-02-20 | 3.620 | 3.700 | 3.570 | 3.700 | 3.700 | 41,037 |
| 2025-02-19 | 3.630 | 3.730 | 3.470 | 3.690 | 3.690 | 143,529 |
| 2025-02-18 | 3.570 | 3.800 | 3.570 | 3.740 | 3.740 | 61,634 |
| 2025-02-17 | 3.730 | 3.800 | 3.550 | 3.600 | 3.600 | 154,955 |
| 2025-02-14 | 3.970 | 3.970 | 3.500 | 3.810 | 3.810 | 232,775 |
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.