NextCell Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.204	2.204	2.038	2.133	2.133	36,455
2024-02-27	1.975	2.212	1.959	2.077	2.077	130,489
2024-02-26	1.896	2.006	1.785	1.880	1.880	165,688
2024-02-23	2.370	2.370	1.896	1.904	1.904	224,008
2024-02-22	1.738	2.378	1.738	2.054	2.054	232,725
2024-02-21	1.880	1.880	1.730	1.809	1.809	31,889
2024-02-20	1.912	1.912	1.777	1.848	1.848	14,793
2024-02-19	1.896	1.935	1.785	1.912	1.912	61,380
2024-02-16	1.888	1.951	1.738	1.896	1.896	57,067
2024-02-15	1.943	2.046	1.888	1.959	1.959	20,556
2024-02-14	1.927	1.983	1.817	1.951	1.951	32,111
2024-02-13	1.848	2.077	1.848	1.927	1.927	43,834
2024-02-12	1.951	1.951	1.864	1.919	1.919	23,402
2024-02-09	1.975	2.030	1.935	1.935	1.935	16,245
2024-02-08	1.967	2.014	1.935	2.014	2.014	25,960
2024-02-07	1.951	1.951	1.912	1.935	1.935	56,839
2024-02-06	1.975	1.983	1.912	1.975	1.975	32,086
2024-02-05	2.180	2.180	1.896	1.975	1.975	117,206
2024-02-02	2.046	2.180	1.919	2.180	2.180	42,467
2024-02-01	1.975	2.133	1.833	2.046	2.046	79,993
2024-01-31	2.117	2.117	1.943	1.975	1.975	5,850
2024-01-30	2.054	2.109	1.896	1.991	1.991	21,868
2024-01-29	2.133	2.133	2.054	2.109	2.109	18,341
2024-01-26	2.362	2.362	2.101	2.133	2.133	14,441
2024-01-25	2.196	2.267	2.085	2.220	2.220	25,001
2024-01-24	2.188	2.362	1.975	2.196	2.196	64,454
2024-01-23	2.283	2.283	2.125	2.196	2.196	17,668
2024-01-22	1.959	2.725	1.896	2.125	2.125	28,694
2024-01-19	2.030	2.030	1.975	1.983	1.983	4,255
2024-01-18	1.943	2.054	1.856	2.030	2.030	6,295
2024-01-17	1.959	2.014	1.912	1.943	1.943	13,550
2024-01-16	1.975	2.022	1.975	2.022	2.022	7,074
2024-01-15	2.006	2.022	1.967	2.022	2.022	7,229
2024-01-12	2.022	2.085	1.943	2.006	2.006	10,678
2024-01-11	2.014	2.062	1.943	2.022	2.022	26,462
2024-01-10	1.975	2.109	1.959	2.030	2.030	37,370
2024-01-09	2.125	2.133	1.943	2.046	2.046	244,088
2024-01-08	2.077	2.275	1.951	2.149	2.149	75,398
2024-01-05	1.943	2.101	1.943	2.077	2.077	8,190
2024-01-04	2.054	2.283	1.919	2.172	2.172	7,857
2024-01-03	2.054	2.054	2.014	2.054	2.054	2,845
2024-01-02	2.077	2.077	1.927	2.046	2.046	35,814
2023-12-29	2.149	2.149	2.038	2.077	2.077	58,881
2023-12-28	2.141	2.188	2.054	2.149	2.149	41,568
2023-12-27	2.243	2.307	2.093	2.149	2.149	45,381
2023-12-22	2.370	2.441	2.149	2.243	2.243	38,549
2023-12-21	2.204	2.228	2.133	2.204	2.204	21,542
2023-12-20	2.243	2.314	2.133	2.149	2.149	120,738
2023-12-19	2.291	2.291	2.172	2.243	2.243	54,073
2023-12-18	2.385	2.385	2.228	2.291	2.291	11,731
2023-12-15	2.354	2.370	2.275	2.330	2.330	32,923
2023-12-14	2.322	2.338	2.220	2.314	2.314	18,947
2023-12-13	2.425	2.441	2.322	2.322	2.322	66,525
2023-12-12	2.228	2.441	2.228	2.441	2.441	81,490
2023-12-11	2.370	2.441	2.314	2.370	2.370	36,445
2023-12-08	2.291	2.457	2.291	2.370	2.370	9,066
2023-12-07	2.370	2.370	2.156	2.251	2.251	34,634
2023-12-06	2.433	2.512	2.362	2.362	2.362	65,070
2023-12-05	2.370	2.464	2.188	2.330	2.330	57,202
2023-12-04	2.330	2.472	2.291	2.330	2.330	44,076

← NewerPage 12 of 22 · 1,261 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.