Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.140 | 4.140 | 3.750 | 3.950 | 3.950 | 73,099 |
| 2024-11-12 | 4.150 | 4.150 | 3.940 | 4.080 | 4.080 | 4,502 |
| 2024-11-11 | 4.100 | 4.390 | 3.950 | 4.240 | 4.240 | 21,895 |
| 2024-11-08 | 4.040 | 4.090 | 3.900 | 4.090 | 4.090 | 39,500 |
| 2024-11-07 | 3.770 | 4.080 | 3.770 | 4.040 | 4.040 | 2,729 |
| 2024-11-06 | 4.000 | 4.100 | 3.790 | 3.940 | 3.940 | 47,083 |
| 2024-11-05 | 3.830 | 3.980 | 3.830 | 3.960 | 3.960 | 5,927 |
| 2024-11-04 | 4.000 | 4.190 | 3.810 | 4.010 | 4.010 | 13,851 |
| 2024-11-01 | 3.810 | 4.390 | 3.810 | 4.120 | 4.120 | 6,544 |
| 2024-10-31 | 4.000 | 4.360 | 3.800 | 4.060 | 4.060 | 116,614 |
| 2024-10-30 | 4.100 | 4.100 | 3.930 | 4.010 | 4.010 | 48,396 |
| 2024-10-29 | 4.440 | 4.440 | 4.060 | 4.100 | 4.100 | 27,627 |
| 2024-10-28 | 4.360 | 4.370 | 4.130 | 4.200 | 4.200 | 26,571 |
| 2024-10-25 | 4.350 | 4.400 | 4.190 | 4.400 | 4.400 | 35,706 |
| 2024-10-24 | 4.130 | 4.350 | 4.120 | 4.350 | 4.350 | 42,655 |
| 2024-10-23 | 4.370 | 4.370 | 4.230 | 4.280 | 4.280 | 30,561 |
| 2024-10-22 | 4.020 | 4.480 | 3.900 | 4.370 | 4.370 | 141,583 |
| 2024-10-21 | 4.050 | 4.440 | 3.890 | 4.030 | 4.030 | 27,751 |
| 2024-10-18 | 3.870 | 4.140 | 3.600 | 4.050 | 4.050 | 141,683 |
| 2024-10-17 | 4.480 | 4.480 | 3.830 | 4.000 | 4.000 | 51,423 |
| 2024-10-16 | 3.990 | 4.500 | 3.790 | 4.000 | 4.000 | 350,674 |
| 2024-10-15 | 3.930 | 4.000 | 3.900 | 4.000 | 4.000 | 71,594 |
| 2024-10-14 | 3.940 | 4.490 | 3.860 | 3.980 | 3.980 | 26,244 |
| 2024-10-11 | 3.990 | 4.000 | 3.870 | 3.940 | 3.940 | 130,860 |
| 2024-10-10 | 3.860 | 4.200 | 3.700 | 3.900 | 3.900 | 383,278 |
| 2024-10-09 | 3.850 | 4.200 | 3.850 | 3.950 | 3.950 | 26,046 |
| 2024-10-08 | 4.120 | 4.190 | 3.850 | 3.850 | 3.850 | 45,284 |
| 2024-10-07 | 4.000 | 4.280 | 3.830 | 4.120 | 4.120 | 24,097 |
| 2024-10-04 | 3.900 | 4.400 | 3.880 | 4.290 | 4.290 | 34,806 |
| 2024-10-03 | 4.300 | 4.300 | 3.990 | 4.000 | 4.000 | 40,503 |
| 2024-10-02 | 4.340 | 4.340 | 4.040 | 4.070 | 4.070 | 99,390 |
| 2024-10-01 | 4.350 | 4.460 | 4.240 | 4.290 | 4.290 | 28,812 |
| 2024-09-30 | 4.240 | 4.380 | 4.240 | 4.350 | 4.350 | 10,226 |
| 2024-09-27 | 4.510 | 4.510 | 4.250 | 4.250 | 4.250 | 30,941 |
| 2024-09-26 | 4.190 | 4.520 | 4.190 | 4.520 | 4.520 | 18,565 |
| 2024-09-25 | 4.350 | 4.450 | 4.090 | 4.450 | 4.450 | 377,999 |
| 2024-09-24 | 4.770 | 4.770 | 4.000 | 4.000 | 4.000 | 53,224 |
| 2024-09-23 | 4.420 | 4.530 | 4.330 | 4.400 | 4.400 | 65,716 |
| 2024-09-20 | 4.610 | 4.700 | 4.460 | 4.570 | 4.570 | 56,967 |
| 2024-09-19 | 4.730 | 4.730 | 4.380 | 4.620 | 4.620 | 49,872 |
| 2024-09-18 | 4.700 | 4.890 | 4.500 | 4.630 | 4.630 | 37,210 |
| 2024-09-17 | 4.970 | 4.970 | 4.700 | 4.700 | 4.700 | 15,774 |
| 2024-09-16 | 4.900 | 5.180 | 4.460 | 4.800 | 4.800 | 16,541 |
| 2024-09-13 | 4.740 | 4.900 | 4.470 | 4.900 | 4.900 | 57,261 |
| 2024-09-12 | 4.960 | 4.960 | 4.610 | 4.860 | 4.860 | 103,323 |
| 2024-09-11 | 4.950 | 4.990 | 4.940 | 4.990 | 4.990 | 7,515 |
| 2024-09-10 | 4.770 | 4.990 | 4.770 | 4.950 | 4.950 | 3,482 |
| 2024-09-09 | 4.920 | 4.990 | 4.700 | 4.990 | 4.990 | 37,813 |
| 2024-09-06 | 4.830 | 4.990 | 4.830 | 4.920 | 4.920 | 9,148 |
| 2024-09-05 | 4.900 | 5.000 | 4.860 | 4.860 | 4.860 | 10,141 |
| 2024-09-04 | 4.960 | 5.000 | 4.860 | 4.900 | 4.900 | 60,953 |
| 2024-09-03 | 5.060 | 5.060 | 4.720 | 4.960 | 4.960 | 6,194 |
| 2024-09-02 | 5.000 | 5.080 | 4.840 | 4.930 | 4.930 | 13,972 |
| 2024-08-30 | 5.040 | 5.040 | 4.750 | 5.000 | 5.000 | 193,880 |
| 2024-08-29 | 4.860 | 5.200 | 4.860 | 5.040 | 5.040 | 42,917 |
| 2024-08-28 | 4.970 | 5.060 | 4.920 | 4.920 | 4.920 | 23,867 |
| 2024-08-27 | 4.930 | 5.000 | 4.850 | 4.990 | 4.990 | 26,791 |
| 2024-08-26 | 5.080 | 5.280 | 4.950 | 5.060 | 5.060 | 26,248 |
| 2024-08-23 | 5.280 | 5.280 | 4.930 | 5.080 | 5.080 | 262,269 |
| 2024-08-22 | 5.060 | 5.880 | 4.900 | 5.000 | 5.000 | 72,255 |
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.