Nexar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.399	0.438	0.399	0.400	0.400	37,849
2023-05-17	0.439	0.439	0.428	0.428	0.428	1,032
2023-05-16	0.445	0.445	0.445	0.445	0.445	15,000
2023-05-15	0.390	0.390	0.390	0.390	0.390	1
2023-05-12	0.390	0.410	0.390	0.410	0.410	574
2023-05-11	0.381	0.390	0.380	0.390	0.390	5,503
2023-05-10	0.380	0.425	0.380	0.425	0.425	1,350
2023-05-09	0.400	0.400	0.380	0.380	0.380	12,162
2023-05-08	0.390	0.390	0.390	0.390	0.390	5,714
2023-05-05	0.410	0.410	0.410	0.410	0.410	1,920
2023-05-04	0.441	0.441	0.381	0.440	0.440	27,102
2023-05-03	0.443	0.443	0.407	0.408	0.408	15,016
2023-05-02	0.456	0.499	0.456	0.495	0.495	10,959
2023-04-27	0.390	0.424	0.386	0.424	0.424	15,432
2023-04-26	0.367	0.387	0.367	0.387	0.387	1,909
2023-04-25	0.387	0.387	0.387	0.387	0.387	8,862
2023-04-24	0.370	0.370	0.370	0.370	0.370	3,000
2023-04-21	0.400	0.400	0.348	0.392	0.392	72,542
2023-04-20	0.345	0.345	0.345	0.345	0.345	1
2023-04-19	0.342	0.411	0.342	0.411	0.411	387
2023-04-18	0.387	0.402	0.367	0.367	0.367	36,460
2023-04-14	0.381	0.402	0.381	0.402	0.402	15,219
2023-04-12	0.362	0.401	0.362	0.401	0.401	50,843
2023-04-11	0.356	0.395	0.356	0.395	0.395	5,759
2023-04-06	0.387	0.387	0.387	0.387	0.387	28,477
2023-04-05	0.380	0.387	0.353	0.387	0.387	46,577
2023-04-04	0.396	0.467	0.342	0.380	0.380	15,333
2023-04-03	0.377	0.377	0.362	0.362	0.362	10,178
2023-03-31	0.370	0.442	0.363	0.388	0.388	58,632
2023-03-30	0.378	0.379	0.360	0.379	0.379	59,663
2023-03-29	0.380	0.409	0.380	0.395	0.395	5,167
2023-03-28	0.361	0.402	0.361	0.365	0.365	84,641
2023-03-27	0.401	0.408	0.351	0.390	0.390	35,396
2023-03-24	0.408	0.455	0.400	0.440	0.440	3,401
2023-03-22	0.395	0.395	0.360	0.394	0.394	57,080
2023-03-21	0.415	0.415	0.377	0.377	0.377	16,250
2023-03-20	0.489	0.489	0.385	0.400	0.400	15,613
2023-03-17	0.380	0.409	0.380	0.409	0.409	12,350
2023-03-16	0.378	0.427	0.378	0.415	0.415	27,345
2023-03-15	0.430	0.430	0.430	0.430	0.430	1,395
2023-03-14	0.400	0.400	0.400	0.400	0.400	10,000
2023-03-13	0.405	0.405	0.405	0.405	0.405	16,406
2023-03-10	0.433	0.447	0.385	0.410	0.410	93,738
2023-03-08	0.475	0.490	0.439	0.439	0.439	16,517
2023-03-07	0.385	0.491	0.385	0.442	0.442	99,410
2023-03-06	0.381	0.493	0.365	0.493	0.493	118,832
2023-03-03	0.405	0.405	0.405	0.405	0.405	55
2023-03-02	0.403	0.405	0.403	0.405	0.405	1,805
2023-03-01	0.498	0.498	0.418	0.440	0.440	97,735
2023-02-28	0.440	0.441	0.288	0.441	0.441	3,290
2023-02-27	0.449	0.449	0.449	0.449	0.449	1,999
2023-02-24	0.483	0.483	0.451	0.451	0.451	13,659
2023-02-23	0.449	0.449	0.449	0.449	0.449	501
2023-02-22	0.471	0.519	0.471	0.515	0.515	3,507
2023-02-21	0.520	0.520	0.449	0.457	0.457	29,832
2023-02-20	0.517	0.525	0.497	0.520	0.520	59,990
2023-02-17	0.525	0.525	0.480	0.494	0.494	87,597
2023-02-16	0.650	0.650	0.491	0.526	0.526	279,815
2023-02-15	0.640	0.640	0.640	0.640	0.640	1,500
2023-02-14	0.571	0.718	0.571	0.597	0.597	33,040

← NewerPage 14 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.