Nexar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	0.342	0.382	0.342	0.382	0.382	608
2025-09-30	0.346	0.396	0.344	0.392	0.392	27,916
2025-09-29	0.396	0.396	0.346	0.388	0.388	134,495
2025-09-26	0.352	0.382	0.352	0.376	0.376	2,870
2025-09-25	0.370	0.374	0.370	0.374	0.374	16,189
2025-09-24	0.352	0.370	0.352	0.370	0.370	2,500
2025-09-23	0.368	0.372	0.366	0.372	0.372	44,988
2025-09-22	0.362	0.374	0.360	0.374	0.374	46,039
2025-09-19	0.414	0.414	0.376	0.376	0.376	67,843
2025-09-18	0.376	0.376	0.376	0.376	0.376	42,735
2025-09-17	0.374	0.376	0.374	0.376	0.376	5,800
2025-09-16	0.404	0.404	0.376	0.386	0.386	162,875
2025-09-15	0.380	0.392	0.380	0.392	0.392	111,522
2025-09-12	0.390	0.400	0.388	0.400	0.400	122,305
2025-09-11	0.408	0.408	0.404	0.404	0.404	149,418
2025-09-10	0.432	0.432	0.408	0.420	0.420	117,470
2025-09-09	0.408	0.436	0.408	0.436	0.436	126,082
2025-09-08	0.426	0.426	0.402	0.416	0.416	22,217
2025-09-05	0.422	0.422	0.400	0.410	0.410	172,848
2025-09-04	0.392	0.398	0.380	0.398	0.398	242,183
2025-09-03	0.404	0.418	0.404	0.418	0.418	194,825
2025-09-02	0.394	0.426	0.394	0.426	0.426	208,011
2025-09-01	0.402	0.426	0.380	0.426	0.426	150,539
2025-08-29	0.388	0.406	0.380	0.400	0.400	138,667
2025-08-27	0.368	0.370	0.368	0.370	0.370	5,121
2025-08-26	0.382	0.382	0.342	0.360	0.360	149,253
2025-08-25	0.388	0.394	0.344	0.362	0.362	56,623
2025-08-22	0.376	0.388	0.364	0.388	0.388	27,488
2025-08-21	0.334	0.388	0.334	0.388	0.388	64,497
2025-08-20	0.330	0.370	0.330	0.370	0.370	48,483
2025-08-19	0.358	0.358	0.328	0.346	0.346	34,688
2025-08-18	0.342	0.406	0.326	0.364	0.364	67,670
2025-08-15	0.396	0.396	0.334	0.356	0.356	23,121
2025-08-14	0.352	0.358	0.330	0.346	0.346	74,751
2025-08-12	0.394	0.394	0.354	0.374	0.374	37,876
2025-08-11	0.356	0.356	0.356	0.356	0.356	10,529
2025-08-08	0.380	0.380	0.350	0.356	0.356	2,387
2025-08-07	0.380	0.406	0.380	0.398	0.398	33,629
2025-08-06	0.380	0.394	0.380	0.394	0.394	18,436
2025-08-05	0.384	0.406	0.384	0.402	0.402	40,937
2025-08-04	0.426	0.426	0.380	0.424	0.424	36,657
2025-08-01	0.428	0.428	0.410	0.412	0.412	32,206
2025-07-31	0.354	0.420	0.354	0.394	0.394	7,523
2025-07-30	0.364	0.406	0.364	0.406	0.406	1,448
2025-07-28	0.390	0.406	0.378	0.378	0.378	12,304
2025-07-25	0.402	0.412	0.388	0.390	0.390	27,812
2025-07-24	0.390	0.398	0.372	0.372	0.372	19,152
2025-07-23	0.386	0.388	0.354	0.378	0.378	2,691
2025-07-22	0.332	0.394	0.332	0.386	0.386	35,850
2025-07-21	0.432	0.432	0.400	0.400	0.400	6,710
2025-07-18	0.352	0.390	0.352	0.390	0.390	49,584
2025-07-17	0.394	0.394	0.356	0.388	0.388	23,012
2025-07-16	0.384	0.404	0.380	0.380	0.380	53,931
2025-07-15	0.404	0.404	0.364	0.376	0.376	80,026
2025-07-14	0.414	0.418	0.406	0.406	0.406	152,387
2025-07-11	0.414	0.414	0.392	0.406	0.406	79,018
2025-07-10	0.382	0.412	0.382	0.410	0.410	21,281
2025-07-09	0.448	0.498	0.412	0.428	0.428	217,085
2025-07-08	0.480	0.655	0.354	0.412	0.412	2,247,096
2025-07-07	0.645	0.805	0.550	0.605	0.605	1,457,887

← NewerPage 5 of 20 · 1,164 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.