Nexar Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.279	0.279	0.273	0.273	0.273	1,434
2023-12-05	0.271	0.271	0.271	0.271	0.271	452
2023-12-04	0.242	0.297	0.242	0.297	0.297	38,585
2023-12-01	0.275	0.311	0.269	0.300	0.300	33,216
2023-11-30	0.269	0.340	0.252	0.304	0.304	211,172
2023-11-29	0.269	0.280	0.269	0.280	0.280	5,981
2023-11-28	0.314	0.314	0.280	0.280	0.280	144,501
2023-11-27	0.353	0.500	0.249	0.284	0.284	279,428
2023-11-24	0.355	0.355	0.353	0.353	0.353	1,845
2023-11-23	0.220	0.320	0.220	0.312	0.312	11,453
2023-11-20	0.201	0.371	0.201	0.371	0.371	1,994
2023-11-17	0.291	0.301	0.291	0.301	0.301	20,255
2023-11-16	0.303	0.304	0.300	0.300	0.300	21,946
2023-11-15	0.300	0.304	0.300	0.304	0.304	11,333
2023-11-14	0.311	0.311	0.311	0.311	0.311	4,578
2023-11-13	0.308	0.308	0.290	0.290	0.290	8,008
2023-11-09	0.284	0.441	0.283	0.301	0.301	94,804
2023-11-08	0.310	0.310	0.310	0.310	0.310	4,102
2023-11-07	0.302	0.302	0.302	0.302	0.302	300
2023-11-06	0.303	0.303	0.290	0.290	0.290	9,783
2023-11-03	0.303	0.303	0.303	0.303	0.303	47
2023-11-02	0.325	0.325	0.250	0.319	0.319	55,926
2023-11-01	0.384	0.384	0.305	0.325	0.325	12,581
2023-10-31	0.328	0.400	0.251	0.251	0.251	18,448
2023-10-30	0.297	0.328	0.208	0.328	0.328	4,599
2023-10-27	0.182	0.297	0.182	0.297	0.297	3,160
2023-10-26	0.249	0.286	0.244	0.250	0.250	6,741
2023-10-20	0.233	0.233	0.232	0.233	0.233	14,025
2023-10-19	0.240	0.240	0.240	0.240	0.240	500
2023-10-18	0.259	0.263	0.230	0.238	0.238	48,428
2023-10-17	0.279	0.279	0.279	0.279	0.279	1,107
2023-10-16	0.270	0.270	0.248	0.249	0.249	3,409
2023-10-13	0.270	0.270	0.270	0.270	0.270	20
2023-10-12	0.277	0.277	0.261	0.261	0.261	6,395
2023-10-11	0.277	0.277	0.277	0.277	0.277	1,807
2023-10-10	0.278	0.278	0.278	0.278	0.278	3
2023-10-09	0.251	0.279	0.251	0.279	0.279	7,621
2023-10-06	0.280	0.280	0.278	0.278	0.278	13,400
2023-10-04	0.289	0.289	0.289	0.289	0.289	7,777
2023-10-03	0.266	0.313	0.265	0.307	0.307	18,020
2023-10-02	0.307	0.343	0.277	0.280	0.280	22,236
2023-09-29	0.390	0.390	0.276	0.288	0.288	15,301
2023-09-28	0.269	0.279	0.269	0.277	0.277	603
2023-09-27	0.272	0.274	0.272	0.274	0.274	28
2023-09-26	0.290	0.290	0.290	0.290	0.290	99
2023-09-22	0.295	0.295	0.295	0.295	0.295	150
2023-09-21	0.302	0.302	0.302	0.302	0.302	2
2023-09-20	0.304	0.304	0.304	0.304	0.304	59
2023-09-19	0.325	0.325	0.304	0.309	0.309	8,800
2023-09-18	0.320	0.328	0.288	0.318	0.318	7,266
2023-09-15	0.305	0.325	0.300	0.322	0.322	45,372
2023-09-14	0.301	0.348	0.301	0.348	0.348	18,455
2023-09-13	0.297	0.327	0.297	0.327	0.327	2,422
2023-09-12	0.332	0.405	0.315	0.405	0.405	20,402
2023-09-11	0.440	0.440	0.440	0.440	0.440	454
2023-09-07	0.399	0.399	0.399	0.399	0.399	225
2023-09-05	0.285	0.400	0.285	0.400	0.400	6,093
2023-09-04	0.329	0.330	0.329	0.330	0.330	11,875
2023-09-01	0.335	0.336	0.335	0.335	0.335	7,511
2023-08-31	0.455	0.455	0.329	0.330	0.330	35,251

← NewerPage 12 of 20 · 1,159 trading daysOlder →

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.