NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.330 | 1.360 | 1.280 | 1.290 | 1.290 | 155,199 |
| 2024-08-21 | 1.310 | 1.370 | 1.310 | 1.360 | 1.360 | 43,535 |
| 2024-08-20 | 1.350 | 1.370 | 1.320 | 1.350 | 1.350 | 69,456 |
| 2024-08-19 | 1.310 | 1.380 | 1.310 | 1.360 | 1.360 | 73,598 |
| 2024-08-16 | 1.400 | 1.400 | 1.290 | 1.350 | 1.350 | 333,450 |
| 2024-08-15 | 1.330 | 1.440 | 1.310 | 1.350 | 1.350 | 621,049 |
| 2024-08-14 | 1.380 | 1.380 | 1.300 | 1.330 | 1.330 | 700,645 |
| 2024-08-13 | 1.370 | 1.380 | 1.340 | 1.380 | 1.380 | 56,050 |
| 2024-08-12 | 1.410 | 1.450 | 1.350 | 1.390 | 1.390 | 347,683 |
| 2024-08-09 | 1.460 | 1.470 | 1.410 | 1.460 | 1.460 | 77,685 |
| 2024-08-08 | 1.380 | 1.450 | 1.340 | 1.440 | 1.440 | 47,922 |
| 2024-08-07 | 1.440 | 1.460 | 1.420 | 1.440 | 1.440 | 29,914 |
| 2024-08-06 | 1.460 | 1.460 | 1.390 | 1.420 | 1.420 | 99,027 |
| 2024-08-05 | 1.470 | 1.470 | 1.320 | 1.410 | 1.410 | 484,518 |
| 2024-08-02 | 1.520 | 1.570 | 1.460 | 1.500 | 1.500 | 134,200 |
| 2024-08-01 | 1.560 | 1.580 | 1.510 | 1.520 | 1.520 | 53,950 |
| 2024-07-31 | 1.540 | 1.570 | 1.470 | 1.550 | 1.550 | 46,723 |
| 2024-07-30 | 1.650 | 1.650 | 1.490 | 1.520 | 1.520 | 689,772 |
| 2024-07-29 | 1.520 | 1.660 | 1.510 | 1.600 | 1.600 | 444,637 |
| 2024-07-26 | 1.430 | 1.550 | 1.420 | 1.500 | 1.500 | 98,095 |
| 2024-07-25 | 1.570 | 1.570 | 1.350 | 1.510 | 1.510 | 473,819 |
| 2024-07-24 | 1.680 | 1.680 | 1.500 | 1.610 | 1.610 | 922,961 |
| 2024-07-23 | 1.720 | 1.720 | 1.600 | 1.650 | 1.650 | 230,280 |
| 2024-07-22 | 1.700 | 1.810 | 1.640 | 1.720 | 1.720 | 140,986 |
| 2024-07-19 | 1.760 | 1.760 | 1.660 | 1.720 | 1.720 | 146,979 |
| 2024-07-18 | 1.510 | 1.820 | 1.390 | 1.760 | 1.760 | 1,174,700 |
| 2024-07-17 | 1.530 | 1.570 | 1.500 | 1.510 | 1.510 | 93,866 |
| 2024-07-16 | 1.580 | 1.580 | 1.490 | 1.530 | 1.530 | 188,195 |
| 2024-07-15 | 1.380 | 1.520 | 1.320 | 1.490 | 1.490 | 1,142,083 |
| 2024-07-12 | 1.300 | 1.460 | 1.270 | 1.380 | 1.380 | 712,353 |
| 2024-07-11 | 1.330 | 1.340 | 1.250 | 1.300 | 1.300 | 93,692 |
| 2024-07-10 | 1.350 | 1.350 | 1.230 | 1.300 | 1.300 | 508,795 |
| 2024-07-09 | 1.240 | 1.450 | 1.240 | 1.340 | 1.340 | 504,177 |
| 2024-07-08 | 1.220 | 1.290 | 1.200 | 1.250 | 1.250 | 314,246 |
| 2024-07-05 | 1.280 | 1.360 | 1.270 | 1.290 | 1.290 | 43,139 |
| 2024-07-04 | 1.330 | 1.330 | 1.250 | 1.310 | 1.310 | 107,510 |
| 2024-07-03 | 1.400 | 1.400 | 1.250 | 1.340 | 1.340 | 335,391 |
| 2024-07-02 | 1.440 | 1.450 | 1.370 | 1.410 | 1.410 | 89,110 |
| 2024-07-01 | 1.460 | 1.460 | 1.360 | 1.460 | 1.460 | 26,167 |
| 2024-06-28 | 1.440 | 1.440 | 1.360 | 1.360 | 1.360 | 54,467 |
| 2024-06-27 | 1.400 | 1.440 | 1.370 | 1.440 | 1.440 | 101,120 |
| 2024-06-26 | 1.330 | 1.410 | 1.330 | 1.400 | 1.400 | 261,332 |
| 2024-06-25 | 1.420 | 1.450 | 1.340 | 1.350 | 1.350 | 74,186 |
| 2024-06-24 | 1.450 | 1.490 | 1.360 | 1.430 | 1.430 | 219,975 |
| 2024-06-20 | 1.500 | 1.510 | 1.410 | 1.460 | 1.460 | 100,978 |
| 2024-06-19 | 1.550 | 1.600 | 1.460 | 1.510 | 1.510 | 135,769 |
| 2024-06-18 | 1.470 | 1.550 | 1.310 | 1.520 | 1.520 | 633,554 |
| 2024-06-17 | 1.420 | 1.530 | 1.390 | 1.470 | 1.470 | 349,941 |
| 2024-06-14 | 1.450 | 1.650 | 1.380 | 1.420 | 1.420 | 387,778 |
| 2024-06-13 | 1.570 | 1.640 | 1.480 | 1.600 | 1.600 | 158,250 |
| 2024-06-12 | 1.500 | 1.630 | 1.430 | 1.570 | 1.570 | 364,309 |
| 2024-06-11 | 1.440 | 1.650 | 1.380 | 1.510 | 1.510 | 543,350 |
| 2024-06-10 | 1.670 | 1.680 | 1.370 | 1.450 | 1.450 | 663,291 |
| 2024-06-07 | 1.460 | 1.820 | 1.430 | 1.700 | 1.700 | 471,028 |
| 2024-06-05 | 1.350 | 1.670 | 1.340 | 1.460 | 1.460 | 402,737 |
| 2024-06-04 | 1.400 | 1.530 | 1.320 | 1.320 | 1.320 | 270,819 |
| 2024-06-03 | 1.520 | 1.740 | 1.420 | 1.420 | 1.420 | 434,020 |
| 2024-05-31 | 1.970 | 1.970 | 1.400 | 1.515 | 1.515 | 943,066 |
| 2024-05-30 | 2.380 | 2.380 | 1.800 | 1.970 | 1.970 | 643,960 |
| 2024-05-29 | 3.700 | 3.700 | 2.150 | 2.380 | 2.380 | 1,045,143 |
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.