Nexar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.662	0.682	0.662	0.682	0.682	301
2022-11-03	0.700	0.750	0.700	0.750	0.750	10,275
2022-11-02	0.729	0.779	0.678	0.765	0.765	15,903
2022-11-01	0.677	0.723	0.677	0.679	0.679	76,071
2022-10-31	0.723	0.727	0.631	0.700	0.700	50,833
2022-10-28	0.724	0.724	0.717	0.723	0.723	15,171
2022-10-27	0.712	0.724	0.712	0.724	0.724	10,103
2022-10-26	0.668	0.731	0.668	0.731	0.731	2,101
2022-10-25	0.644	0.711	0.644	0.702	0.702	194,191
2022-10-24	0.783	0.791	0.689	0.703	0.703	46,587
2022-10-21	0.694	0.783	0.642	0.783	0.783	15,432
2022-10-20	0.683	0.800	0.620	0.703	0.703	71,980
2022-10-19	0.607	0.610	0.607	0.610	0.610	3,709
2022-10-18	0.603	0.632	0.603	0.629	0.629	14,003
2022-10-17	0.603	0.659	0.603	0.659	0.659	7,486
2022-10-14	0.595	0.623	0.595	0.623	0.623	27,176
2022-10-13	0.570	0.650	0.570	0.650	0.650	22,888
2022-10-12	0.713	0.713	0.625	0.650	0.650	10,860
2022-10-11	0.699	0.699	0.586	0.647	0.647	12,423
2022-10-10	0.636	0.765	0.636	0.737	0.737	3,150
2022-10-07	0.633	0.734	0.633	0.734	0.734	29,752
2022-10-06	0.769	0.769	0.693	0.732	0.732	88,143
2022-10-05	0.621	0.900	0.621	0.769	0.769	190,075
2022-10-04	0.642	0.644	0.600	0.600	0.600	26,395
2022-10-03	0.588	0.588	0.588	0.588	0.588	765
2022-09-30	0.582	0.587	0.582	0.587	0.587	5,517
2022-09-29	0.673	0.756	0.658	0.658	0.658	46,067
2022-09-28	0.650	0.688	0.583	0.586	0.586	6,011
2022-09-27	0.572	0.703	0.566	0.703	0.703	19,249
2022-09-26	0.572	0.698	0.572	0.698	0.698	190
2022-09-23	0.694	0.694	0.589	0.606	0.606	21,993
2022-09-22	0.672	0.675	0.652	0.652	0.652	42,700
2022-09-21	0.706	0.706	0.687	0.698	0.698	32,818
2022-09-20	0.714	0.750	0.714	0.720	0.720	45,407
2022-09-19	0.795	0.872	0.771	0.782	0.782	21,159
2022-09-16	0.750	0.800	0.750	0.796	0.796	11,191
2022-09-14	0.768	0.824	0.751	0.759	0.759	12,963
2022-09-13	0.775	0.817	0.750	0.817	0.817	21,655
2022-09-12	0.703	0.820	0.703	0.769	0.769	7,626
2022-09-09	0.700	0.806	0.685	0.773	0.773	107,324
2022-09-07	0.813	0.813	0.740	0.796	0.796	30,859
2022-09-06	0.820	0.870	0.820	0.870	0.870	2,341
2022-09-05	0.832	0.949	0.681	0.884	0.884	30,975
2022-09-02	0.874	0.927	0.850	0.891	0.891	16,826
2022-09-01	0.829	0.949	0.819	0.832	0.832	77,173
2022-08-31	0.818	0.852	0.818	0.852	0.852	72,704
2022-08-30	0.850	0.898	0.801	0.818	0.818	22,088
2022-08-29	0.740	0.960	0.726	0.960	0.960	79,755
2022-08-26	0.802	0.822	0.785	0.785	0.785	117,160
2022-08-25	0.895	0.895	0.802	0.850	0.850	93,947
2022-08-24	0.900	0.900	0.832	0.832	0.832	156,914
2022-08-23	0.908	0.953	0.850	0.908	0.908	119,936
2022-08-22	0.810	0.887	0.810	0.849	0.849	27,290
2022-08-19	0.892	0.909	0.872	0.889	0.889	54,823
2022-08-18	0.974	1.038	0.884	0.912	0.912	164,972
2022-08-17	0.874	0.939	0.870	0.939	0.939	282,816
2022-08-16	0.967	1.000	0.876	0.888	0.888	184,755
2022-08-15	1.150	1.180	0.851	0.967	0.967	1,019,738
2022-08-12	0.649	1.374	0.649	1.100	1.100	4,614,867
2022-08-10	0.615	0.649	0.610	0.649	0.649	17,127

← NewerPage 16 of 20 · 1,160 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.