NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 2.678 | 2.725 | 2.528 | 2.662 | 2.662 | 140,213 |
| 2023-09-08 | 2.678 | 2.852 | 2.678 | 2.780 | 2.780 | 116,640 |
| 2023-09-07 | 2.804 | 2.931 | 2.694 | 2.804 | 2.804 | 52,249 |
| 2023-09-06 | 2.780 | 2.962 | 2.678 | 2.757 | 2.757 | 192,688 |
| 2023-09-05 | 3.081 | 3.081 | 2.765 | 2.780 | 2.780 | 29,699 |
| 2023-09-04 | 2.765 | 2.915 | 2.670 | 2.788 | 2.788 | 135,829 |
| 2023-09-01 | 2.773 | 3.065 | 2.686 | 2.915 | 2.915 | 103,146 |
| 2023-08-31 | 3.057 | 3.057 | 2.836 | 2.844 | 2.844 | 34,199 |
| 2023-08-30 | 2.946 | 3.073 | 2.867 | 3.057 | 3.057 | 47,849 |
| 2023-08-29 | 3.120 | 3.167 | 2.994 | 3.073 | 3.073 | 43,318 |
| 2023-08-28 | 2.962 | 3.246 | 2.962 | 3.088 | 3.088 | 17,743 |
| 2023-08-25 | 3.246 | 3.246 | 2.946 | 2.962 | 2.962 | 34,205 |
| 2023-08-24 | 3.041 | 3.160 | 2.954 | 3.010 | 3.010 | 57,592 |
| 2023-08-23 | 2.946 | 3.073 | 2.859 | 3.041 | 3.041 | 16,172 |
| 2023-08-22 | 3.239 | 3.239 | 3.002 | 3.081 | 3.081 | 31,160 |
| 2023-08-21 | 3.120 | 3.254 | 2.915 | 3.033 | 3.033 | 111,356 |
| 2023-08-18 | 3.246 | 3.246 | 2.765 | 3.120 | 3.120 | 28,705 |
| 2023-08-17 | 3.002 | 3.278 | 3.002 | 3.136 | 3.136 | 39,846 |
| 2023-08-16 | 3.160 | 3.231 | 2.883 | 3.152 | 3.152 | 1,934 |
| 2023-08-15 | 3.223 | 3.223 | 2.946 | 3.160 | 3.160 | 29,983 |
| 2023-08-14 | 3.160 | 3.246 | 3.081 | 3.223 | 3.223 | 57,491 |
| 2023-08-11 | 3.160 | 3.325 | 3.025 | 3.278 | 3.278 | 34,827 |
| 2023-08-10 | 3.404 | 3.404 | 3.088 | 3.175 | 3.175 | 31,597 |
| 2023-08-09 | 3.160 | 3.412 | 3.065 | 3.254 | 3.254 | 40,950 |
| 2023-08-08 | 3.231 | 3.476 | 3.120 | 3.120 | 3.120 | 89,159 |
| 2023-08-07 | 3.081 | 3.254 | 3.081 | 3.246 | 3.246 | 5,664 |
| 2023-08-04 | 3.207 | 3.673 | 3.096 | 3.270 | 3.270 | 24,935 |
| 2023-08-03 | 3.152 | 3.428 | 3.104 | 3.333 | 3.333 | 23,867 |
| 2023-08-02 | 3.318 | 3.318 | 3.199 | 3.199 | 3.199 | 2,750 |
| 2023-08-01 | 3.325 | 3.349 | 3.175 | 3.286 | 3.286 | 7,863 |
| 2023-07-31 | 3.357 | 3.468 | 3.239 | 3.357 | 3.357 | 30,880 |
| 2023-07-28 | 3.318 | 3.507 | 3.318 | 3.468 | 3.468 | 24,801 |
| 2023-07-27 | 3.878 | 3.878 | 3.254 | 3.460 | 3.460 | 90,307 |
| 2023-07-26 | 3.491 | 3.823 | 3.491 | 3.562 | 3.562 | 82,464 |
| 2023-07-25 | 3.349 | 3.855 | 3.278 | 3.491 | 3.491 | 56,544 |
| 2023-07-24 | 3.160 | 3.341 | 3.160 | 3.231 | 3.231 | 28,302 |
| 2023-07-21 | 3.262 | 3.270 | 3.144 | 3.144 | 3.144 | 8,948 |
| 2023-07-20 | 3.333 | 3.333 | 3.081 | 3.262 | 3.262 | 28,322 |
| 2023-07-19 | 3.183 | 3.389 | 3.081 | 3.246 | 3.246 | 21,131 |
| 2023-07-18 | 3.223 | 3.333 | 3.120 | 3.183 | 3.183 | 13,488 |
| 2023-07-17 | 3.357 | 3.357 | 3.215 | 3.223 | 3.223 | 20,547 |
| 2023-07-14 | 3.310 | 3.310 | 3.207 | 3.278 | 3.278 | 33,506 |
| 2023-07-13 | 3.507 | 3.507 | 3.310 | 3.507 | 3.507 | 8,861 |
| 2023-07-12 | 3.547 | 3.547 | 3.333 | 3.507 | 3.507 | 3,931 |
| 2023-07-11 | 3.523 | 3.531 | 3.270 | 3.523 | 3.523 | 10,671 |
| 2023-07-10 | 3.318 | 3.578 | 3.160 | 3.531 | 3.531 | 19,636 |
| 2023-07-07 | 3.499 | 3.634 | 3.499 | 3.515 | 3.515 | 6,553 |
| 2023-07-06 | 3.515 | 3.634 | 3.349 | 3.507 | 3.507 | 19,688 |
| 2023-07-05 | 3.389 | 3.507 | 3.207 | 3.476 | 3.476 | 61,922 |
| 2023-07-04 | 3.128 | 3.476 | 3.128 | 3.207 | 3.207 | 6,796 |
| 2023-07-03 | 3.152 | 3.507 | 2.978 | 3.223 | 3.223 | 65,237 |
| 2023-06-30 | 3.167 | 3.239 | 2.962 | 3.152 | 3.152 | 14,779 |
| 2023-06-29 | 3.136 | 3.231 | 2.844 | 3.167 | 3.167 | 7,307 |
| 2023-06-28 | 3.381 | 3.381 | 3.041 | 3.136 | 3.136 | 49,039 |
| 2023-06-27 | 3.270 | 3.286 | 3.010 | 3.207 | 3.207 | 46,551 |
| 2023-06-26 | 3.397 | 3.397 | 3.120 | 3.270 | 3.270 | 83,038 |
| 2023-06-22 | 3.452 | 3.476 | 3.452 | 3.452 | 3.452 | 1,038 |
| 2023-06-21 | 3.539 | 3.539 | 3.262 | 3.452 | 3.452 | 61,103 |
| 2023-06-20 | 4.281 | 4.329 | 3.531 | 3.634 | 3.634 | 73,398 |
| 2023-06-19 | 3.555 | 5.087 | 3.555 | 3.847 | 3.847 | 81,650 |
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.