Nexar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.600	0.600	0.575	0.577	0.577	48,508
2023-02-10	0.571	0.609	0.571	0.609	0.609	26,000
2023-02-06	0.580	0.621	0.569	0.621	0.621	27,981
2023-02-03	0.578	0.578	0.578	0.578	0.578	20
2023-02-02	0.620	0.626	0.599	0.599	0.599	5,088
2023-02-01	0.598	0.720	0.588	0.620	0.620	104,225
2023-01-31	0.507	0.559	0.507	0.543	0.543	33,051
2023-01-30	0.570	0.578	0.567	0.578	0.578	37,919
2023-01-27	0.614	0.618	0.583	0.618	0.618	41,357
2023-01-26	0.664	0.664	0.619	0.623	0.623	15,208
2023-01-25	0.619	0.672	0.619	0.624	0.624	10,697
2023-01-24	0.635	0.635	0.635	0.635	0.635	5,557
2023-01-23	0.643	0.643	0.643	0.643	0.643	5
2023-01-17	0.635	0.737	0.635	0.703	0.703	19,781
2023-01-16	0.655	0.740	0.624	0.633	0.633	29,440
2023-01-13	0.609	0.661	0.609	0.609	0.609	3,165
2023-01-12	0.613	0.677	0.610	0.620	0.620	18,489
2023-01-11	0.613	0.613	0.610	0.610	0.610	39,208
2023-01-10	0.622	0.647	0.610	0.647	0.647	17,548
2023-01-09	0.604	0.604	0.604	0.604	0.604	2,040
2023-01-04	0.658	0.658	0.651	0.651	0.651	35,000
2023-01-03	0.623	0.630	0.623	0.630	0.630	30,000
2022-12-30	0.611	0.623	0.611	0.623	0.623	7,623
2022-12-29	0.650	0.650	0.618	0.618	0.618	16,500
2022-12-28	0.607	0.607	0.607	0.607	0.607	515
2022-12-27	0.639	0.639	0.600	0.615	0.615	8,588
2022-12-23	0.595	0.640	0.595	0.640	0.640	5,320
2022-12-20	0.605	0.664	0.597	0.605	0.605	181,739
2022-12-19	0.620	0.662	0.603	0.607	0.607	22,541
2022-12-16	0.612	0.663	0.612	0.621	0.621	17,381
2022-12-15	0.611	0.624	0.610	0.624	0.624	18,045
2022-12-14	0.625	0.625	0.625	0.625	0.625	2
2022-12-13	0.632	0.632	0.630	0.630	0.630	23,644
2022-12-12	0.631	0.696	0.631	0.668	0.668	34,999
2022-12-09	0.694	0.694	0.630	0.630	0.630	94,222
2022-12-08	0.684	0.684	0.627	0.630	0.630	9,845
2022-12-07	0.697	0.697	0.627	0.639	0.639	49,527
2022-12-06	0.610	0.610	0.610	0.610	0.610	4,972
2022-12-05	0.612	0.640	0.612	0.613	0.613	43,074
2022-12-02	0.611	0.614	0.611	0.614	0.614	5,000
2022-12-01	0.610	0.638	0.610	0.638	0.638	5,097
2022-11-30	0.631	0.632	0.626	0.626	0.626	74,433
2022-11-29	0.631	0.659	0.631	0.640	0.640	6,579
2022-11-28	0.630	0.633	0.630	0.630	0.630	27,294
2022-11-25	0.665	0.665	0.665	0.665	0.665	1,502
2022-11-24	0.641	0.641	0.641	0.641	0.641	2,073
2022-11-23	0.635	0.660	0.630	0.658	0.658	94,022
2022-11-22	0.627	0.652	0.624	0.640	0.640	95,564
2022-11-21	0.699	0.769	0.651	0.652	0.652	89,315
2022-11-18	0.638	0.638	0.638	0.638	0.638	804
2022-11-17	0.700	0.700	0.623	0.663	0.663	224,403
2022-11-16	0.781	0.781	0.781	0.781	0.781	500
2022-11-15	0.638	0.638	0.638	0.638	0.638	4,496
2022-11-14	0.626	0.626	0.625	0.625	0.625	10,000
2022-11-11	0.612	0.646	0.612	0.636	0.636	21,938
2022-11-10	0.619	0.669	0.619	0.669	0.669	748
2022-11-09	0.737	0.737	0.639	0.639	0.639	5,002
2022-11-08	0.653	0.806	0.641	0.641	0.641	10,568
2022-11-07	0.689	0.689	0.590	0.648	0.648	61,024
2022-11-04	0.662	0.682	0.662	0.682	0.682	301

← NewerPage 15 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.