NextCell Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.464	2.480	2.330	2.330	2.330	8,095
2023-11-30	2.212	2.464	2.204	2.464	2.464	32,492
2023-11-29	2.322	2.322	2.164	2.267	2.267	62,114
2023-11-28	2.370	2.370	2.212	2.322	2.322	52,622
2023-11-27	2.370	2.370	2.314	2.370	2.370	6,983
2023-11-24	2.354	2.488	2.354	2.433	2.433	6,650
2023-11-23	2.449	2.488	2.354	2.433	2.433	60,222
2023-11-22	2.488	2.488	2.291	2.409	2.409	11,550
2023-11-21	2.330	2.449	2.180	2.338	2.338	41,206
2023-11-20	2.433	2.449	2.307	2.330	2.330	7,135
2023-11-17	2.370	2.488	2.330	2.433	2.433	11,052
2023-11-16	2.354	2.354	2.275	2.338	2.338	21,218
2023-11-15	2.401	2.401	2.307	2.378	2.378	4,318
2023-11-14	2.401	2.433	2.370	2.370	2.370	8,775
2023-11-13	2.330	2.441	2.180	2.401	2.401	24,371
2023-11-10	2.299	2.393	2.251	2.330	2.330	5,992
2023-11-09	2.417	2.417	2.212	2.330	2.330	20,498
2023-11-08	2.528	2.528	2.125	2.322	2.322	56,340
2023-11-07	2.362	2.362	2.299	2.362	2.362	29,641
2023-11-06	2.370	2.496	2.220	2.362	2.362	80,526
2023-11-03	2.307	2.425	2.307	2.370	2.370	12,704
2023-11-02	2.599	2.599	2.291	2.307	2.307	9,996
2023-11-01	2.457	2.528	2.243	2.433	2.433	6,268
2023-10-31	2.385	2.780	2.314	2.370	2.370	10,538
2023-10-30	2.528	2.528	2.251	2.401	2.401	36,551
2023-10-27	2.686	2.686	2.362	2.385	2.385	56,453
2023-10-26	2.180	2.686	2.180	2.409	2.409	21,347
2023-10-25	2.441	2.449	2.299	2.299	2.299	22,769
2023-10-24	2.449	2.449	2.243	2.299	2.299	52,547
2023-10-23	2.749	2.749	2.354	2.464	2.464	34,043
2023-10-20	2.370	2.417	2.141	2.330	2.330	31,592
2023-10-19	2.654	2.654	2.338	2.464	2.464	9,614
2023-10-18	2.449	2.449	2.346	2.401	2.401	44,299
2023-10-17	2.409	2.441	2.283	2.441	2.441	25,667
2023-10-16	2.496	2.496	2.267	2.409	2.409	108,251
2023-10-13	2.567	2.638	2.488	2.528	2.528	21,921
2023-10-12	2.646	2.678	2.575	2.638	2.638	14,863
2023-10-11	2.670	2.859	2.607	2.607	2.607	17,895
2023-10-10	2.591	2.883	2.591	2.701	2.701	40,327
2023-10-09	2.488	2.725	2.488	2.567	2.567	51,324
2023-10-06	2.472	2.551	2.370	2.488	2.488	64,582
2023-10-05	2.836	2.836	2.441	2.583	2.583	69,577
2023-10-04	2.591	2.757	2.543	2.551	2.551	25,343
2023-10-03	2.773	2.773	2.575	2.638	2.638	46,304
2023-10-02	2.630	2.678	2.528	2.678	2.678	32,657
2023-09-29	2.536	2.638	2.536	2.638	2.638	12,060
2023-09-28	2.607	2.678	2.520	2.622	2.622	16,337
2023-09-27	2.536	2.788	2.528	2.599	2.599	156,539
2023-09-26	2.836	2.836	2.433	2.504	2.504	82,829
2023-09-25	2.488	2.567	2.449	2.567	2.567	55,238
2023-09-22	2.607	2.725	2.457	2.567	2.567	47,826
2023-09-21	2.678	3.152	2.551	2.607	2.607	105,823
2023-09-20	2.646	2.694	2.638	2.694	2.694	11,642
2023-09-19	2.844	2.954	2.575	2.646	2.646	74,643
2023-09-18	2.686	2.962	2.630	2.717	2.717	27,699
2023-09-15	2.836	2.899	2.670	2.686	2.686	84,943
2023-09-14	2.646	3.144	2.646	2.749	2.749	48,759
2023-09-13	2.812	2.812	2.528	2.630	2.630	86,362
2023-09-12	2.622	2.678	2.567	2.654	2.654	38,693
2023-09-11	2.678	2.725	2.528	2.662	2.662	140,213

← NewerPage 13 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.