Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 29,127 |
| 2025-02-12 | 3.990 | 4.000 | 3.830 | 3.950 | 3.950 | 66,054 |
| 2025-02-11 | 3.980 | 3.980 | 3.830 | 3.950 | 3.950 | 45,115 |
| 2025-02-10 | 3.810 | 3.960 | 3.810 | 3.900 | 3.900 | 46,617 |
| 2025-02-07 | 3.820 | 3.940 | 3.730 | 3.900 | 3.900 | 129,726 |
| 2025-02-06 | 3.720 | 3.960 | 3.720 | 3.900 | 3.900 | 20,445 |
| 2025-02-05 | 3.940 | 3.940 | 3.810 | 3.900 | 3.900 | 49,146 |
| 2025-02-04 | 3.900 | 3.960 | 3.700 | 3.900 | 3.900 | 45,520 |
| 2025-02-03 | 3.650 | 3.910 | 3.650 | 3.900 | 3.900 | 101,440 |
| 2025-01-31 | 3.890 | 3.940 | 3.700 | 3.940 | 3.940 | 86,946 |
| 2025-01-30 | 4.000 | 4.000 | 3.510 | 3.890 | 3.890 | 339,278 |
| 2025-01-29 | 4.190 | 4.340 | 4.000 | 4.240 | 4.240 | 31,787 |
| 2025-01-28 | 4.100 | 4.270 | 4.000 | 4.190 | 4.190 | 13,227 |
| 2025-01-27 | 4.300 | 4.300 | 4.060 | 4.060 | 4.060 | 27,710 |
| 2025-01-24 | 4.050 | 4.590 | 4.010 | 4.390 | 4.390 | 84,402 |
| 2025-01-23 | 3.850 | 4.070 | 3.850 | 4.070 | 4.070 | 62,460 |
| 2025-01-22 | 3.980 | 4.000 | 3.890 | 3.970 | 3.970 | 65,066 |
| 2025-01-21 | 3.710 | 4.180 | 3.710 | 3.960 | 3.960 | 176,747 |
| 2025-01-20 | 3.900 | 3.900 | 3.690 | 3.820 | 3.820 | 87,865 |
| 2025-01-17 | 3.770 | 3.930 | 3.770 | 3.860 | 3.860 | 12,972 |
| 2025-01-16 | 3.840 | 3.950 | 3.840 | 3.890 | 3.890 | 24,170 |
| 2025-01-15 | 3.990 | 4.000 | 3.800 | 3.860 | 3.860 | 65,855 |
| 2025-01-14 | 3.950 | 4.000 | 3.910 | 4.000 | 4.000 | 13,295 |
| 2025-01-13 | 4.110 | 4.350 | 3.750 | 3.880 | 3.880 | 52,282 |
| 2025-01-10 | 4.110 | 4.200 | 3.990 | 4.200 | 4.200 | 44,470 |
| 2025-01-09 | 4.110 | 4.110 | 4.000 | 4.110 | 4.110 | 5,234 |
| 2025-01-08 | 4.200 | 4.200 | 4.000 | 4.140 | 4.140 | 62,374 |
| 2025-01-07 | 4.370 | 4.370 | 4.100 | 4.370 | 4.370 | 84,721 |
| 2025-01-03 | 4.880 | 4.880 | 4.330 | 4.480 | 4.480 | 41,967 |
| 2025-01-02 | 4.190 | 4.730 | 4.190 | 4.600 | 4.600 | 151,564 |
| 2024-12-30 | 3.940 | 4.660 | 3.940 | 4.240 | 4.240 | 225,836 |
| 2024-12-27 | 3.800 | 4.060 | 3.800 | 3.950 | 3.950 | 83,206 |
| 2024-12-23 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 67,660 |
| 2024-12-20 | 3.800 | 3.800 | 3.550 | 3.700 | 3.700 | 81,360 |
| 2024-12-19 | 3.780 | 3.890 | 3.760 | 3.830 | 3.830 | 20,299 |
| 2024-12-18 | 3.800 | 3.930 | 3.710 | 3.890 | 3.890 | 33,934 |
| 2024-12-17 | 3.810 | 3.940 | 3.800 | 3.800 | 3.800 | 52,280 |
| 2024-12-16 | 3.800 | 4.090 | 3.800 | 3.850 | 3.850 | 42,870 |
| 2024-12-13 | 3.950 | 3.990 | 3.850 | 3.990 | 3.990 | 15,375 |
| 2024-12-12 | 3.900 | 3.990 | 3.830 | 3.910 | 3.910 | 20,138 |
| 2024-12-11 | 3.890 | 4.040 | 3.500 | 3.960 | 3.960 | 55,916 |
| 2024-12-10 | 3.810 | 3.950 | 3.740 | 3.890 | 3.890 | 96,921 |
| 2024-12-09 | 3.800 | 3.970 | 3.740 | 3.810 | 3.810 | 49,028 |
| 2024-12-06 | 3.880 | 3.900 | 3.770 | 3.850 | 3.850 | 67,626 |
| 2024-12-05 | 3.700 | 3.980 | 3.700 | 3.890 | 3.890 | 70,876 |
| 2024-12-04 | 3.900 | 4.140 | 3.700 | 3.700 | 3.700 | 77,682 |
| 2024-12-03 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 21,620 |
| 2024-12-02 | 3.830 | 4.280 | 3.830 | 3.890 | 3.890 | 42,465 |
| 2024-11-29 | 3.810 | 3.990 | 3.810 | 3.990 | 3.990 | 39,389 |
| 2024-11-28 | 3.870 | 4.000 | 3.830 | 3.890 | 3.890 | 127,167 |
| 2024-11-27 | 3.890 | 3.950 | 3.870 | 3.870 | 3.870 | 16,003 |
| 2024-11-26 | 4.020 | 4.090 | 3.900 | 4.000 | 4.000 | 7,610 |
| 2024-11-25 | 4.000 | 4.050 | 3.910 | 4.010 | 4.010 | 16,920 |
| 2024-11-22 | 3.780 | 4.270 | 3.780 | 4.190 | 4.190 | 17,538 |
| 2024-11-21 | 3.820 | 4.080 | 3.750 | 4.080 | 4.080 | 49,416 |
| 2024-11-20 | 4.200 | 4.310 | 3.960 | 4.040 | 4.040 | 21,331 |
| 2024-11-19 | 4.010 | 4.130 | 3.950 | 4.130 | 4.130 | 42,277 |
| 2024-11-18 | 3.910 | 4.260 | 3.910 | 4.010 | 4.010 | 85,067 |
| 2024-11-15 | 3.820 | 4.080 | 3.820 | 4.000 | 4.000 | 70,714 |
| 2024-11-14 | 4.000 | 4.000 | 3.780 | 3.900 | 3.900 | 46,367 |
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.