NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.547 | 3.555 | 3.373 | 3.547 | 3.547 | 6,574 |
| 2023-06-14 | 3.167 | 3.578 | 3.167 | 3.547 | 3.547 | 24,369 |
| 2023-06-13 | 3.239 | 3.239 | 3.081 | 3.167 | 3.167 | 54,256 |
| 2023-06-12 | 3.555 | 3.555 | 3.239 | 3.278 | 3.278 | 52,175 |
| 2023-06-09 | 3.278 | 3.452 | 3.160 | 3.286 | 3.286 | 39,782 |
| 2023-06-08 | 3.634 | 3.634 | 2.978 | 3.278 | 3.278 | 161,467 |
| 2023-06-07 | 3.065 | 3.713 | 3.065 | 3.713 | 3.713 | 83,164 |
| 2023-06-05 | 3.302 | 3.302 | 3.002 | 3.065 | 3.065 | 96,512 |
| 2023-06-02 | 3.483 | 3.483 | 3.246 | 3.302 | 3.302 | 20,571 |
| 2023-06-01 | 3.420 | 3.578 | 3.420 | 3.428 | 3.428 | 16,619 |
| 2023-05-31 | 3.760 | 3.760 | 3.286 | 3.341 | 3.341 | 55,892 |
| 2023-05-30 | 3.657 | 3.934 | 3.476 | 3.768 | 3.768 | 10,498 |
| 2023-05-29 | 3.531 | 3.831 | 3.515 | 3.728 | 3.728 | 33,487 |
| 2023-05-26 | 3.594 | 3.594 | 3.207 | 3.531 | 3.531 | 49,792 |
| 2023-05-25 | 3.791 | 3.799 | 3.562 | 3.594 | 3.594 | 69,666 |
| 2023-05-24 | 3.997 | 3.997 | 3.634 | 3.791 | 3.791 | 38,123 |
| 2023-05-23 | 3.902 | 4.028 | 3.902 | 3.997 | 3.997 | 2,342 |
| 2023-05-22 | 4.202 | 4.202 | 3.902 | 4.028 | 4.028 | 5,793 |
| 2023-05-19 | 4.186 | 4.708 | 3.831 | 4.202 | 4.202 | 10,797 |
| 2023-05-17 | 4.739 | 4.739 | 4.186 | 4.186 | 4.186 | 3,592 |
| 2023-05-16 | 3.949 | 4.344 | 3.942 | 4.123 | 4.123 | 32,100 |
| 2023-05-15 | 4.186 | 4.202 | 3.713 | 4.044 | 4.044 | 38,635 |
| 2023-05-12 | 4.297 | 4.329 | 3.965 | 4.234 | 4.234 | 35,412 |
| 2023-05-11 | 4.692 | 4.692 | 4.265 | 4.329 | 4.329 | 12,846 |
| 2023-05-10 | 4.502 | 4.502 | 4.186 | 4.392 | 4.392 | 29,970 |
| 2023-05-09 | 4.392 | 4.613 | 4.344 | 4.502 | 4.502 | 36,485 |
| 2023-05-08 | 4.471 | 4.724 | 4.455 | 4.613 | 4.613 | 21,532 |
| 2023-05-05 | 4.487 | 4.645 | 4.329 | 4.471 | 4.471 | 16,794 |
| 2023-05-04 | 4.645 | 4.739 | 4.344 | 4.487 | 4.487 | 79,052 |
| 2023-05-03 | 4.502 | 4.645 | 4.376 | 4.645 | 4.645 | 35,965 |
| 2023-05-02 | 4.518 | 4.724 | 4.518 | 4.581 | 4.581 | 21,642 |
| 2023-04-28 | 4.897 | 4.897 | 4.518 | 4.739 | 4.739 | 58,135 |
| 2023-04-27 | 4.755 | 4.850 | 4.660 | 4.771 | 4.771 | 9,498 |
| 2023-04-26 | 4.897 | 4.897 | 4.692 | 4.755 | 4.755 | 23,082 |
| 2023-04-25 | 4.818 | 4.818 | 4.660 | 4.739 | 4.739 | 4,932 |
| 2023-04-24 | 4.581 | 4.787 | 4.471 | 4.676 | 4.676 | 46,661 |
| 2023-04-21 | 4.613 | 4.613 | 4.502 | 4.597 | 4.597 | 26,772 |
| 2023-04-20 | 4.882 | 4.882 | 4.455 | 4.613 | 4.613 | 97,935 |
| 2023-04-19 | 4.818 | 4.818 | 4.660 | 4.818 | 4.818 | 28,738 |
| 2023-04-18 | 4.913 | 5.118 | 4.803 | 4.992 | 4.992 | 48,405 |
| 2023-04-17 | 4.834 | 5.166 | 4.834 | 5.134 | 5.134 | 26,600 |
| 2023-04-14 | 4.850 | 5.055 | 4.803 | 5.008 | 5.008 | 44,964 |
| 2023-04-13 | 5.055 | 5.055 | 4.850 | 5.055 | 5.055 | 2,161 |
| 2023-04-12 | 4.976 | 5.292 | 4.897 | 5.055 | 5.055 | 27,346 |
| 2023-04-11 | 4.897 | 4.976 | 4.882 | 4.976 | 4.976 | 35,900 |
| 2023-04-06 | 4.597 | 4.976 | 4.597 | 4.976 | 4.976 | 21,388 |
| 2023-04-05 | 4.945 | 4.961 | 4.692 | 4.913 | 4.913 | 17,001 |
| 2023-04-04 | 4.803 | 5.055 | 4.660 | 5.008 | 5.008 | 24,562 |
| 2023-04-03 | 4.913 | 4.913 | 4.581 | 4.803 | 4.803 | 24,219 |
| 2023-03-31 | 4.479 | 5.174 | 4.479 | 4.921 | 4.921 | 16,878 |
| 2023-03-30 | 4.502 | 4.889 | 4.502 | 4.739 | 4.739 | 23,257 |
| 2023-03-29 | 4.889 | 4.889 | 4.502 | 4.850 | 4.850 | 83,991 |
| 2023-03-28 | 4.889 | 4.889 | 4.605 | 4.645 | 4.645 | 24,404 |
| 2023-03-27 | 4.581 | 4.889 | 4.581 | 4.795 | 4.795 | 3,011 |
| 2023-03-24 | 4.660 | 4.889 | 4.566 | 4.581 | 4.581 | 19,195 |
| 2023-03-23 | 4.810 | 4.810 | 4.645 | 4.668 | 4.668 | 2,831 |
| 2023-03-22 | 4.747 | 4.826 | 4.629 | 4.708 | 4.708 | 77,613 |
| 2023-03-21 | 5.229 | 5.229 | 4.731 | 4.803 | 4.803 | 81,804 |
| 2023-03-20 | 4.897 | 5.284 | 4.526 | 5.237 | 5.237 | 12,731 |
| 2023-03-17 | 4.882 | 5.166 | 4.882 | 4.897 | 4.897 | 9,115 |
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.