NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 4.866 | 5.166 | 4.858 | 4.882 | 4.882 | 36,402 |
| 2023-03-15 | 4.850 | 5.221 | 4.739 | 5.095 | 5.095 | 30,575 |
| 2023-03-14 | 4.747 | 5.103 | 4.739 | 4.795 | 4.795 | 31,320 |
| 2023-03-13 | 4.858 | 5.111 | 4.818 | 4.961 | 4.961 | 43,204 |
| 2023-03-10 | 4.858 | 5.284 | 4.858 | 5.111 | 5.111 | 12,003 |
| 2023-03-09 | 5.126 | 5.134 | 4.921 | 5.134 | 5.134 | 22,108 |
| 2023-03-08 | 5.055 | 5.197 | 4.945 | 5.016 | 5.016 | 41,121 |
| 2023-03-07 | 5.427 | 5.427 | 4.953 | 5.055 | 5.055 | 27,937 |
| 2023-03-06 | 5.332 | 5.379 | 5.158 | 5.276 | 5.276 | 18,032 |
| 2023-03-03 | 5.569 | 5.569 | 5.300 | 5.419 | 5.419 | 10,212 |
| 2023-03-02 | 5.624 | 5.671 | 5.332 | 5.474 | 5.474 | 9,013 |
| 2023-03-01 | 5.450 | 5.608 | 5.332 | 5.608 | 5.608 | 5,286 |
| 2023-02-28 | 5.434 | 5.687 | 5.363 | 5.450 | 5.450 | 29,649 |
| 2023-02-27 | 5.506 | 5.679 | 5.316 | 5.450 | 5.450 | 6,739 |
| 2023-02-24 | 5.750 | 5.750 | 5.332 | 5.506 | 5.506 | 37,394 |
| 2023-02-23 | 5.853 | 5.853 | 5.537 | 5.837 | 5.837 | 12,095 |
| 2023-02-22 | 5.387 | 5.592 | 5.379 | 5.427 | 5.427 | 8,204 |
| 2023-02-21 | 5.585 | 5.585 | 5.371 | 5.450 | 5.450 | 9,814 |
| 2023-02-20 | 5.624 | 5.743 | 5.529 | 5.600 | 5.600 | 21,801 |
| 2023-02-17 | 5.592 | 5.766 | 5.450 | 5.743 | 5.743 | 28,554 |
| 2023-02-16 | 5.703 | 5.790 | 5.466 | 5.790 | 5.790 | 18,790 |
| 2023-02-15 | 5.640 | 5.687 | 5.529 | 5.687 | 5.687 | 5,717 |
| 2023-02-14 | 5.703 | 5.877 | 5.537 | 5.640 | 5.640 | 7,667 |
| 2023-02-13 | 6.003 | 6.003 | 5.695 | 5.758 | 5.758 | 9,215 |
| 2023-02-10 | 6.082 | 6.082 | 5.624 | 6.003 | 6.003 | 12,303 |
| 2023-02-09 | 5.695 | 6.248 | 5.616 | 6.082 | 6.082 | 30,011 |
| 2023-02-08 | 5.924 | 5.964 | 5.656 | 5.845 | 5.845 | 29,222 |
| 2023-02-07 | 5.916 | 5.924 | 5.743 | 5.924 | 5.924 | 10,053 |
| 2023-02-06 | 5.687 | 5.924 | 5.687 | 5.885 | 5.885 | 49,915 |
| 2023-02-03 | 5.608 | 5.774 | 5.458 | 5.648 | 5.648 | 47,060 |
| 2023-02-02 | 5.766 | 5.766 | 5.482 | 5.608 | 5.608 | 25,992 |
| 2023-02-01 | 5.766 | 5.766 | 5.529 | 5.664 | 5.664 | 45,102 |
| 2023-01-31 | 5.845 | 5.845 | 5.521 | 5.766 | 5.766 | 62,912 |
| 2023-01-30 | 5.766 | 5.972 | 5.656 | 5.853 | 5.853 | 35,544 |
| 2023-01-27 | 5.837 | 5.837 | 5.632 | 5.766 | 5.766 | 30,211 |
| 2023-01-26 | 6.161 | 6.161 | 5.790 | 5.845 | 5.845 | 32,658 |
| 2023-01-25 | 5.766 | 6.311 | 5.766 | 5.790 | 5.790 | 73,822 |
| 2023-01-24 | 6.043 | 6.043 | 5.640 | 5.782 | 5.782 | 13,984 |
| 2023-01-23 | 6.280 | 6.280 | 5.703 | 5.845 | 5.845 | 19,204 |
| 2023-01-20 | 5.687 | 5.735 | 5.648 | 5.711 | 5.711 | 10,848 |
| 2023-01-19 | 6.319 | 6.319 | 5.490 | 5.687 | 5.687 | 57,493 |
| 2023-01-18 | 5.450 | 6.145 | 5.213 | 6.145 | 6.145 | 118,914 |
| 2023-01-17 | 5.553 | 5.664 | 5.490 | 5.648 | 5.648 | 22,696 |
| 2023-01-16 | 5.679 | 5.837 | 5.292 | 5.616 | 5.616 | 65,683 |
| 2023-01-13 | 5.608 | 5.995 | 5.490 | 5.679 | 5.679 | 13,107 |
| 2023-01-12 | 5.656 | 5.656 | 5.419 | 5.513 | 5.513 | 22,898 |
| 2023-01-11 | 5.829 | 5.877 | 5.213 | 5.656 | 5.656 | 28,459 |
| 2023-01-10 | 5.624 | 5.774 | 5.442 | 5.608 | 5.608 | 20,913 |
| 2023-01-09 | 5.490 | 5.774 | 5.490 | 5.561 | 5.561 | 36,584 |
| 2023-01-05 | 5.608 | 5.727 | 5.434 | 5.727 | 5.727 | 15,776 |
| 2023-01-04 | 5.648 | 5.695 | 5.403 | 5.529 | 5.529 | 16,078 |
| 2023-01-03 | 5.403 | 5.837 | 5.403 | 5.450 | 5.450 | 34,091 |
| 2023-01-02 | 5.608 | 5.640 | 5.371 | 5.569 | 5.569 | 21,211 |
| 2022-12-30 | 5.837 | 5.837 | 5.118 | 5.561 | 5.561 | 52,658 |
| 2022-12-29 | 5.292 | 5.687 | 5.261 | 5.529 | 5.529 | 13,746 |
| 2022-12-28 | 5.845 | 5.877 | 5.134 | 5.600 | 5.600 | 94,028 |
| 2022-12-27 | 5.687 | 5.877 | 5.292 | 5.869 | 5.869 | 18,737 |
| 2022-12-23 | 5.213 | 5.837 | 5.103 | 5.750 | 5.750 | 9,760 |
| 2022-12-22 | 5.261 | 5.261 | 4.937 | 5.103 | 5.103 | 3,645 |
| 2022-12-21 | 5.071 | 5.506 | 4.929 | 5.261 | 5.261 | 15,253 |
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.