Nexar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.330	0.400	0.281	0.281	0.281	15,270
2023-08-29	0.330	0.330	0.330	0.330	0.330	9,242
2023-08-28	0.330	0.360	0.330	0.330	0.330	12,258
2023-08-25	0.311	0.388	0.311	0.330	0.330	2,279
2023-08-24	0.304	0.424	0.304	0.424	0.424	21,780
2023-08-23	0.362	0.362	0.329	0.355	0.355	50,349
2023-08-22	0.340	0.340	0.283	0.307	0.307	13,493
2023-08-21	0.302	0.500	0.237	0.341	0.341	372,128
2023-08-18	0.306	0.330	0.250	0.300	0.300	26,285
2023-08-15	0.305	0.305	0.305	0.305	0.305	589
2023-08-14	0.305	0.305	0.305	0.305	0.305	8,000
2023-08-11	0.339	0.339	0.313	0.330	0.330	29,901
2023-08-10	0.281	0.281	0.281	0.281	0.281	3
2023-08-09	0.333	0.333	0.332	0.333	0.333	18,922
2023-08-08	0.333	0.333	0.333	0.333	0.333	10
2023-08-03	0.310	0.380	0.310	0.338	0.338	18,586
2023-08-02	0.358	0.358	0.349	0.349	0.349	14,379
2023-08-01	0.335	0.358	0.324	0.324	0.324	16,205
2023-07-28	0.335	0.335	0.335	0.335	0.335	143
2023-07-27	0.365	0.449	0.326	0.390	0.390	8,641
2023-07-26	0.302	0.367	0.302	0.367	0.367	1,363
2023-07-25	0.300	0.386	0.283	0.377	0.377	12,989
2023-07-24	0.397	0.397	0.397	0.397	0.397	971
2023-07-21	0.315	0.321	0.315	0.315	0.315	4,976
2023-07-20	0.312	0.320	0.312	0.320	0.320	6,602
2023-07-19	0.340	0.368	0.284	0.368	0.368	35,390
2023-07-18	0.384	0.384	0.314	0.316	0.316	19,314
2023-07-17	0.330	0.422	0.330	0.339	0.339	12,241
2023-07-14	0.340	0.340	0.310	0.312	0.312	19,501
2023-07-13	0.303	0.346	0.303	0.346	0.346	2,145
2023-07-12	0.350	0.353	0.329	0.330	0.330	10,512
2023-07-11	0.340	0.400	0.282	0.349	0.349	37,972
2023-07-10	0.238	0.238	0.238	0.238	0.238	1
2023-07-05	0.361	0.361	0.360	0.360	0.360	2,080
2023-07-04	0.344	0.344	0.299	0.300	0.300	63,528
2023-07-03	0.273	0.300	0.273	0.283	0.283	39,303
2023-06-29	0.325	0.325	0.325	0.325	0.325	1,230
2023-06-28	0.312	0.312	0.311	0.311	0.311	7,955
2023-06-27	0.313	0.313	0.312	0.312	0.312	2,250
2023-06-26	0.283	0.283	0.283	0.283	0.283	37,005
2023-06-22	0.316	0.338	0.253	0.330	0.330	38,120
2023-06-21	0.320	0.320	0.293	0.294	0.294	18,719
2023-06-20	0.348	0.348	0.348	0.348	0.348	19,326
2023-06-19	0.320	0.320	0.320	0.320	0.320	1
2023-06-16	0.353	0.353	0.300	0.300	0.300	2,833
2023-06-14	0.332	0.332	0.332	0.332	0.332	500
2023-06-13	0.322	0.332	0.322	0.332	0.332	2
2023-06-12	0.245	0.383	0.245	0.320	0.320	15,152
2023-06-09	0.350	0.350	0.299	0.299	0.299	11,508
2023-06-08	0.317	0.380	0.271	0.340	0.340	103,351
2023-06-05	0.317	0.345	0.317	0.345	0.345	123
2023-06-02	0.380	0.380	0.380	0.380	0.380	1,713
2023-06-01	0.380	0.380	0.380	0.380	0.380	111
2023-05-31	0.380	0.380	0.380	0.380	0.380	581
2023-05-30	0.380	0.380	0.380	0.380	0.380	18
2023-05-29	0.380	0.380	0.380	0.380	0.380	600
2023-05-26	0.380	0.380	0.380	0.380	0.380	308
2023-05-25	0.380	0.380	0.380	0.380	0.380	679
2023-05-23	0.400	0.400	0.399	0.399	0.399	13,300
2023-05-22	0.400	0.400	0.400	0.400	0.400	550

← NewerPage 13 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.