Nexar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	0.670	0.670	0.645	0.645	0.645	33,465
2025-07-03	0.685	0.685	0.610	0.640	0.640	142,083
2025-07-02	0.725	0.730	0.535	0.550	0.550	1,208,125
2025-07-01	0.770	0.770	0.700	0.710	0.710	25,659
2025-06-30	0.710	0.805	0.710	0.750	0.750	77,585
2025-06-27	0.625	0.795	0.625	0.745	0.745	145,438
2025-06-26	0.740	0.755	0.595	0.650	0.650	273,095
2025-06-25	0.615	0.830	0.615	0.765	0.765	540,429
2025-06-24	0.695	0.705	0.615	0.615	0.615	57,667
2025-06-23	0.600	0.730	0.600	0.600	0.600	146,345
2025-06-19	0.600	0.665	0.600	0.660	0.660	165,399
2025-06-18	0.620	0.680	0.600	0.640	0.640	95,955
2025-06-17	0.450	0.675	0.398	0.595	0.595	109,131
2025-06-16	0.422	0.750	0.422	0.535	0.535	426,312
2025-06-13	0.338	0.448	0.308	0.422	0.422	165,994
2025-06-12	0.412	0.438	0.412	0.438	0.438	108
2025-06-11	0.366	0.450	0.366	0.444	0.444	13,719
2025-06-10	0.382	0.452	0.382	0.452	0.452	134,102
2025-06-09	0.382	0.412	0.382	0.412	0.412	16,427
2025-06-05	0.464	0.464	0.286	0.418	0.418	225,081
2025-06-04	0.476	0.476	0.282	0.468	0.468	88,974
2025-06-03	0.472	0.472	0.464	0.466	0.466	42,118
2025-06-02	0.500	0.500	0.456	0.460	0.460	276,149
2025-05-30	0.500	0.605	0.462	0.525	0.525	216,473
2025-05-28	0.515	0.575	0.505	0.575	0.575	99,928
2025-05-27	0.520	0.595	0.505	0.510	0.510	313,215
2025-05-26	0.620	0.620	0.620	0.620	0.620	98
2025-05-23	0.580	0.630	0.520	0.615	0.615	125,213
2025-05-22	0.630	0.645	0.610	0.630	0.630	11,090
2025-05-21	0.605	0.675	0.605	0.660	0.660	12,689
2025-05-20	0.690	0.690	0.520	0.645	0.645	174,085
2025-05-19	0.660	0.700	0.655	0.685	0.685	91,742
2025-05-16	0.880	0.880	0.570	0.650	0.650	555,639
2025-05-15	0.840	0.925	0.795	0.845	0.845	123,756
2025-05-14	0.915	0.915	0.790	0.805	0.805	45,640
2025-05-13	0.975	0.980	0.850	0.925	0.925	56,192
2025-05-12	0.855	0.925	0.790	0.880	0.880	223,174
2025-05-09	1.040	1.060	0.830	0.855	0.855	166,009
2025-05-08	1.090	1.090	0.790	0.900	0.900	78,229
2025-05-07	0.895	0.960	0.800	0.880	0.880	683,987
2025-05-06	0.790	1.120	0.790	0.910	0.910	695,861
2025-05-05	0.800	1.010	0.800	0.845	0.845	213,375
2025-05-02	0.895	0.990	0.745	0.810	0.810	343,606
2025-04-30	0.950	0.950	0.780	0.900	0.900	54,535
2025-04-29	0.790	0.975	0.760	0.975	0.975	113,193
2025-04-28	0.860	0.860	0.600	0.785	0.785	10,298
2025-04-25	0.830	0.860	0.635	0.825	0.825	54,815
2025-04-24	0.800	0.865	0.735	0.830	0.830	91,442
2025-04-23	0.825	0.880	0.825	0.880	0.880	9,762
2025-04-22	0.820	0.840	0.765	0.830	0.830	26,061
2025-04-17	0.700	0.890	0.700	0.820	0.820	5,650
2025-04-16	0.800	0.800	0.720	0.790	0.790	26,446
2025-04-15	0.785	0.850	0.705	0.800	0.800	34,394
2025-04-14	0.850	0.870	0.820	0.855	0.855	18,884
2025-04-11	0.665	0.960	0.665	0.930	0.930	75,578
2025-04-10	0.830	1.200	0.775	0.965	0.965	472,327
2025-04-09	0.630	1.000	0.560	0.825	0.825	170,493
2025-04-08	0.730	0.730	0.452	0.635	0.635	496,851
2025-04-07	0.735	0.735	0.530	0.605	0.605	16,863
2025-04-04	0.730	0.730	0.550	0.630	0.630	202,430

← NewerPage 6 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.