NextCell Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.700	4.030	1.460	3.800	3.800	2,243,389
2024-05-27	1.659	1.659	1.149	1.398	1.398	202,485
2024-05-24	1.209	1.209	1.106	1.149	1.149	114,513
2024-05-23	1.134	1.295	1.086	1.173	1.173	203,860
2024-05-22	1.137	1.216	1.066	1.134	1.134	142,442
2024-05-21	1.035	1.118	1.035	1.066	1.066	53,433
2024-05-20	0.995	1.039	0.995	1.019	1.019	10,836
2024-05-17	1.019	1.102	1.003	1.011	1.011	71,454
2024-05-16	0.987	1.027	0.964	1.019	1.019	114,416
2024-05-15	0.960	0.960	0.928	0.948	0.948	67,387
2024-05-14	0.948	0.960	0.924	0.960	0.960	38,411
2024-05-13	0.991	0.991	0.916	0.968	0.968	153,511
2024-05-10	0.983	1.023	0.924	0.991	0.991	25,010
2024-05-08	0.987	1.003	0.940	0.976	0.976	77,064
2024-05-07	1.019	1.027	0.932	1.003	1.003	71,351
2024-05-06	1.035	1.062	0.952	1.055	1.055	119,668
2024-05-03	1.035	1.039	1.011	1.035	1.035	14,027
2024-05-02	1.058	1.066	1.019	1.019	1.019	33,415
2024-04-30	1.051	1.066	1.027	1.058	1.058	55,499
2024-04-29	1.062	1.102	0.952	1.047	1.047	83,649
2024-04-26	1.106	1.106	0.964	1.062	1.062	302,129
2024-04-25	0.987	1.252	0.948	1.031	1.031	1,423,929
2024-04-24	1.975	2.006	1.872	1.896	1.896	77,779
2024-04-23	2.385	2.385	1.888	2.006	2.006	36,636
2024-04-22	2.054	2.267	1.935	2.038	2.038	78,441
2024-04-19	2.070	2.070	1.864	2.054	2.054	82,267
2024-04-18	2.243	2.243	1.983	2.077	2.077	52,380
2024-04-17	2.520	2.520	2.117	2.243	2.243	127,386
2024-04-16	2.251	2.251	2.062	2.243	2.243	13,783
2024-04-15	2.251	2.330	2.251	2.251	2.251	2,959
2024-04-12	2.370	2.370	2.251	2.251	2.251	2,851
2024-04-11	2.425	2.425	2.291	2.338	2.338	19,383
2024-04-10	2.512	2.512	2.275	2.338	2.338	14,668
2024-04-09	2.330	2.370	2.243	2.370	2.370	23,402
2024-04-08	2.370	2.488	2.307	2.385	2.385	9,677
2024-04-05	1.983	2.599	1.975	2.370	2.370	97,917
2024-04-04	2.433	2.441	2.354	2.441	2.441	40,810
2024-04-03	2.599	2.607	2.322	2.441	2.441	49,739
2024-04-02	2.464	2.678	2.464	2.622	2.622	56,529
2024-03-28	2.559	2.559	2.370	2.433	2.433	34,080
2024-03-27	2.401	2.741	2.385	2.559	2.559	84,820
2024-03-26	2.543	2.543	2.354	2.385	2.385	19,295
2024-03-25	2.488	3.144	2.488	2.543	2.543	56,429
2024-03-22	2.378	2.543	2.291	2.520	2.520	19,160
2024-03-21	2.512	2.591	2.370	2.536	2.536	15,359
2024-03-20	2.370	2.836	2.370	2.646	2.646	57,658
2024-03-19	2.559	2.844	2.559	2.638	2.638	30,382
2024-03-18	2.559	2.686	2.559	2.678	2.678	49,101
2024-03-15	2.370	2.607	2.291	2.496	2.496	67,782
2024-03-14	2.370	2.370	2.322	2.370	2.370	20,721
2024-03-13	2.330	2.370	2.228	2.338	2.338	36,209
2024-03-12	2.314	2.765	2.314	2.338	2.338	63,030
2024-03-11	2.267	2.362	2.228	2.314	2.314	17,380
2024-03-08	2.228	2.370	2.180	2.259	2.259	133,440
2024-03-07	2.141	2.196	2.077	2.196	2.196	12,057
2024-03-06	2.133	2.172	1.975	2.172	2.172	42,642
2024-03-05	2.180	2.180	2.093	2.133	2.133	13,231
2024-03-04	2.362	2.362	2.180	2.267	2.267	63,042
2024-03-01	2.093	2.370	2.093	2.243	2.243	145,977
2024-02-29	2.133	2.172	2.109	2.109	2.109	5,678

← NewerPage 11 of 21 · 1,257 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.