Nexar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	0.320	0.320	0.312	0.312	0.312	36,372
2026-01-13	0.312	0.334	0.302	0.320	0.320	11,938
2026-01-12	0.348	0.348	0.310	0.314	0.314	2,770
2026-01-09	0.250	0.352	0.250	0.318	0.318	8,484
2026-01-08	0.320	0.320	0.320	0.320	0.320	15
2026-01-07	0.252	0.326	0.252	0.308	0.308	10,848
2026-01-02	0.298	0.346	0.298	0.326	0.326	30,768
2025-12-30	0.368	0.368	0.308	0.348	0.348	53,500
2025-12-29	0.252	0.358	0.252	0.358	0.358	57,581
2025-12-23	0.300	0.322	0.202	0.322	0.322	42,133
2025-12-22	0.314	0.340	0.300	0.300	0.300	43,870
2025-12-19	0.312	0.326	0.312	0.312	0.312	9,574
2025-12-18	0.322	0.322	0.316	0.320	0.320	166,966
2025-12-16	0.348	0.348	0.348	0.348	0.348	14,112
2025-12-15	0.356	0.356	0.338	0.356	0.356	5,760
2025-12-12	0.330	0.386	0.254	0.372	0.372	47,127
2025-12-10	0.400	0.400	0.306	0.382	0.382	19,694
2025-12-08	0.390	0.390	0.360	0.380	0.380	17,650
2025-12-05	0.378	0.378	0.378	0.378	0.378	2,731
2025-12-04	0.370	0.370	0.370	0.370	0.370	30,120
2025-12-03	0.388	0.394	0.386	0.394	0.394	8,713
2025-11-28	0.408	0.416	0.408	0.414	0.414	3,600
2025-11-27	0.358	0.452	0.358	0.452	0.452	22,717
2025-11-26	0.360	0.450	0.360	0.382	0.382	110,676
2025-11-25	0.440	0.468	0.400	0.436	0.436	32,958
2025-11-24	0.490	0.515	0.424	0.432	0.432	12,039
2025-11-20	0.468	0.492	0.324	0.468	0.468	112,945
2025-11-19	0.458	0.540	0.428	0.458	0.458	213,297
2025-11-18	0.456	0.458	0.398	0.458	0.458	11,002
2025-11-17	0.430	0.458	0.402	0.458	0.458	51,172
2025-11-14	0.464	0.490	0.404	0.450	0.450	75,488
2025-11-13	0.358	0.675	0.358	0.464	0.464	218,261
2025-11-12	0.388	0.398	0.388	0.398	0.398	33,400
2025-11-10	0.374	0.414	0.374	0.398	0.398	37,801
2025-11-07	0.372	0.388	0.342	0.388	0.388	32,515
2025-11-06	0.390	0.390	0.390	0.390	0.390	35,000
2025-11-05	0.384	0.396	0.348	0.396	0.396	2,886
2025-11-03	0.410	0.410	0.352	0.384	0.384	4,000
2025-10-31	0.348	0.420	0.348	0.370	0.370	45,951
2025-10-30	0.326	0.382	0.326	0.352	0.352	34,558
2025-10-29	0.308	0.386	0.308	0.364	0.364	15,957
2025-10-28	0.362	0.362	0.360	0.360	0.360	925
2025-10-27	0.332	0.424	0.332	0.372	0.372	99,717
2025-10-24	0.376	0.404	0.328	0.390	0.390	19,788
2025-10-23	0.376	0.384	0.338	0.384	0.384	53,669
2025-10-22	0.312	0.370	0.312	0.364	0.364	45,578
2025-10-21	0.408	0.408	0.408	0.408	0.408	555
2025-10-20	0.292	0.398	0.292	0.366	0.366	74,586
2025-10-17	0.316	0.320	0.316	0.320	0.320	100,000
2025-10-16	0.320	0.338	0.318	0.338	0.338	68,402
2025-10-15	0.310	0.356	0.310	0.356	0.356	622
2025-10-14	0.312	0.370	0.312	0.370	0.370	991
2025-10-13	0.366	0.366	0.366	0.366	0.366	27
2025-10-10	0.324	0.382	0.324	0.374	0.374	801
2025-10-09	0.322	0.370	0.322	0.370	0.370	544
2025-10-08	0.314	0.376	0.314	0.368	0.368	3,957
2025-10-07	0.344	0.382	0.344	0.368	0.368	1,637
2025-10-06	0.324	0.384	0.324	0.384	0.384	36,781
2025-10-03	0.344	0.386	0.344	0.386	0.386	24,600
2025-10-02	0.342	0.382	0.342	0.382	0.382	608

← NewerPage 4 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.