Nexar Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	0.655	0.655	0.650	0.650	0.650	34,100
2025-04-02	0.680	0.680	0.675	0.680	0.680	4,220
2025-04-01	0.605	0.780	0.605	0.685	0.685	35,705
2025-03-31	0.795	0.795	0.660	0.695	0.695	53,647
2025-03-28	0.830	0.830	0.640	0.715	0.715	80,105
2025-03-27	0.590	0.805	0.590	0.700	0.700	70,295
2025-03-26	0.630	0.755	0.595	0.640	0.640	12,564
2025-03-25	0.630	0.775	0.545	0.635	0.635	162,605
2025-03-24	0.680	0.685	0.630	0.680	0.680	39,639
2025-03-21	0.700	0.785	0.640	0.755	0.755	15,530
2025-03-20	0.730	0.760	0.685	0.730	0.730	5,106
2025-03-19	0.625	0.895	0.560	0.745	0.745	124,948
2025-03-18	0.446	0.715	0.446	0.685	0.685	43,141
2025-03-17	0.815	0.860	0.720	0.760	0.760	4,225
2025-03-14	0.915	0.915	0.735	0.840	0.840	20,144
2025-03-13	0.890	0.940	0.770	0.845	0.845	71,938
2025-03-12	0.935	0.935	0.655	0.825	0.825	22,542
2025-03-11	0.765	0.940	0.675	0.745	0.745	55,284
2025-03-10	0.795	0.860	0.765	0.785	0.785	67,355
2025-03-07	0.695	0.795	0.595	0.760	0.760	33,845
2025-03-06	0.790	0.790	0.590	0.695	0.695	12,582
2025-03-05	0.585	0.665	0.565	0.640	0.640	57,641
2025-03-04	0.640	0.660	0.430	0.590	0.590	137,875
2025-03-03	0.665	0.760	0.600	0.680	0.680	55,148
2025-02-28	0.825	0.890	0.630	0.690	0.690	455,919
2025-02-27	0.875	0.890	0.720	0.825	0.825	230,836
2025-02-26	0.890	0.915	0.755	0.815	0.815	301,878
2025-02-25	0.900	0.960	0.795	0.885	0.885	447,265
2025-02-24	0.845	0.885	0.710	0.880	0.880	113,669
2025-02-21	0.810	0.850	0.720	0.755	0.755	162,386
2025-02-20	0.905	0.995	0.700	0.710	0.710	185,351
2025-02-19	0.765	0.910	0.635	0.905	0.905	113,933
2025-02-18	0.830	0.830	0.640	0.820	0.820	147,865
2025-02-17	0.950	0.950	0.790	0.840	0.840	90,558
2025-02-14	0.800	0.995	0.785	0.920	0.920	140,470
2025-02-13	1.060	1.060	0.715	0.775	0.775	873,952
2025-02-12	0.800	1.290	0.800	1.120	1.120	892,313
2025-02-11	1.050	1.050	0.810	0.830	0.830	218,721
2025-02-10	1.070	1.110	0.980	1.070	1.070	124,184
2025-02-07	1.020	1.180	0.935	1.070	1.070	341,292
2025-02-06	0.825	1.230	0.825	1.030	1.030	1,416,028
2025-02-05	0.795	0.875	0.750	0.800	0.800	176,446
2025-02-04	0.810	0.920	0.760	0.795	0.795	588,465
2025-02-03	0.650	0.920	0.600	0.810	0.810	950,501
2025-01-31	0.610	0.660	0.565	0.600	0.600	786,124
2025-01-30	0.482	0.665	0.482	0.565	0.565	881,968
2025-01-29	0.510	0.615	0.482	0.515	0.515	692,005
2025-01-28	0.438	0.482	0.390	0.482	0.482	228,135
2025-01-27	0.448	0.448	0.382	0.442	0.442	25,749
2025-01-24	0.390	0.468	0.362	0.432	0.432	370,154
2025-01-23	0.418	0.418	0.358	0.410	0.410	78,148
2025-01-22	0.368	0.428	0.332	0.384	0.384	447,987
2025-01-21	0.368	0.368	0.310	0.328	0.328	141,956
2025-01-20	0.300	0.374	0.300	0.346	0.346	594,708
2025-01-17	0.350	0.368	0.286	0.300	0.300	459,316
2025-01-16	0.360	0.498	0.296	0.350	0.350	576,299
2025-01-15	0.318	0.615	0.254	0.350	0.350	410,619
2025-01-14	0.274	0.300	0.274	0.290	0.290	206,461
2025-01-13	0.250	0.298	0.236	0.272	0.272	106,087
2025-01-10	0.250	0.250	0.214	0.228	0.228	32,993

← NewerPage 7 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.