NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.071 | 5.506 | 4.929 | 5.261 | 5.261 | 15,253 |
| 2022-12-20 | 5.197 | 5.284 | 4.826 | 5.134 | 5.134 | 36,832 |
| 2022-12-19 | 5.221 | 5.450 | 5.055 | 5.197 | 5.197 | 34,365 |
| 2022-12-16 | 5.521 | 5.916 | 5.253 | 5.513 | 5.513 | 32,340 |
| 2022-12-15 | 5.332 | 5.521 | 5.055 | 5.521 | 5.521 | 24,554 |
| 2022-12-14 | 5.529 | 5.529 | 5.332 | 5.332 | 5.332 | 37,809 |
| 2022-12-13 | 5.600 | 5.600 | 5.324 | 5.521 | 5.521 | 100,388 |
| 2022-12-12 | 5.679 | 5.750 | 5.466 | 5.474 | 5.474 | 17,209 |
| 2022-12-09 | 5.719 | 5.719 | 5.521 | 5.529 | 5.529 | 16,418 |
| 2022-12-08 | 5.806 | 5.837 | 5.545 | 5.648 | 5.648 | 11,427 |
| 2022-12-07 | 5.687 | 5.877 | 5.585 | 5.648 | 5.648 | 4,106 |
| 2022-12-06 | 5.900 | 5.900 | 5.608 | 5.774 | 5.774 | 17,181 |
| 2022-12-05 | 5.845 | 6.058 | 5.695 | 5.782 | 5.782 | 6,863 |
| 2022-12-02 | 5.458 | 6.272 | 5.458 | 6.074 | 6.074 | 48,626 |
| 2022-12-01 | 5.529 | 5.727 | 5.466 | 5.727 | 5.727 | 30,222 |
| 2022-11-30 | 5.695 | 5.695 | 5.529 | 5.529 | 5.529 | 8,006 |
| 2022-11-29 | 5.687 | 5.687 | 5.490 | 5.687 | 5.687 | 33,053 |
| 2022-11-28 | 5.671 | 6.145 | 5.529 | 5.640 | 5.640 | 37,017 |
| 2022-11-25 | 5.735 | 5.885 | 5.529 | 5.679 | 5.679 | 26,504 |
| 2022-11-24 | 5.806 | 5.845 | 5.735 | 5.735 | 5.735 | 22,829 |
| 2022-11-23 | 5.592 | 5.924 | 5.537 | 5.837 | 5.837 | 19,578 |
| 2022-11-22 | 5.916 | 5.916 | 5.577 | 5.592 | 5.592 | 10,409 |
| 2022-11-21 | 5.766 | 5.766 | 5.687 | 5.719 | 5.719 | 33,182 |
| 2022-11-18 | 5.727 | 5.908 | 5.616 | 5.766 | 5.766 | 10,642 |
| 2022-11-17 | 5.774 | 5.798 | 5.695 | 5.727 | 5.727 | 35,927 |
| 2022-11-16 | 5.703 | 5.987 | 5.703 | 5.806 | 5.806 | 21,483 |
| 2022-11-15 | 5.782 | 6.137 | 5.648 | 5.703 | 5.703 | 15,602 |
| 2022-11-14 | 6.153 | 6.161 | 5.782 | 5.782 | 5.782 | 13,298 |
| 2022-11-11 | 5.632 | 6.240 | 5.632 | 5.885 | 5.885 | 14,038 |
| 2022-11-10 | 6.627 | 6.627 | 5.711 | 5.924 | 5.924 | 50,977 |
| 2022-11-09 | 6.311 | 6.311 | 5.924 | 5.924 | 5.924 | 32,258 |
| 2022-11-08 | 5.995 | 6.137 | 5.829 | 5.924 | 5.924 | 15,410 |
| 2022-11-07 | 6.311 | 6.311 | 5.924 | 5.995 | 5.995 | 49,117 |
| 2022-11-04 | 6.082 | 6.382 | 6.003 | 6.382 | 6.382 | 11,100 |
| 2022-11-03 | 6.272 | 6.469 | 5.924 | 6.122 | 6.122 | 38,076 |
| 2022-11-02 | 6.311 | 6.311 | 5.821 | 6.272 | 6.272 | 47,989 |
| 2022-11-01 | 6.248 | 6.517 | 6.201 | 6.311 | 6.311 | 22,039 |
| 2022-10-31 | 6.722 | 6.722 | 6.201 | 6.398 | 6.398 | 38,136 |
| 2022-10-28 | 6.635 | 6.754 | 6.438 | 6.627 | 6.627 | 147,471 |
| 2022-10-27 | 6.264 | 6.635 | 6.130 | 6.635 | 6.635 | 98,246 |
| 2022-10-26 | 6.690 | 6.690 | 6.003 | 6.264 | 6.264 | 48,477 |
| 2022-10-25 | 6.706 | 7.070 | 6.240 | 6.690 | 6.690 | 109,354 |
| 2022-10-24 | 6.161 | 6.793 | 6.161 | 6.556 | 6.556 | 106,005 |
| 2022-10-21 | 5.624 | 6.043 | 5.529 | 5.924 | 5.924 | 149,241 |
| 2022-10-20 | 4.779 | 5.664 | 4.581 | 5.664 | 5.664 | 170,315 |
| 2022-10-19 | 4.818 | 4.874 | 4.731 | 4.779 | 4.779 | 57,446 |
| 2022-10-18 | 4.795 | 5.079 | 4.660 | 4.739 | 4.739 | 412,982 |
| 2022-10-17 | 5.055 | 5.055 | 4.787 | 4.803 | 4.803 | 31,286 |
| 2022-10-14 | 5.126 | 5.134 | 4.913 | 5.111 | 5.111 | 8,597 |
| 2022-10-13 | 5.126 | 5.134 | 4.818 | 5.071 | 5.071 | 28,324 |
| 2022-10-12 | 5.190 | 5.190 | 4.937 | 5.040 | 5.040 | 18,966 |
| 2022-10-11 | 5.521 | 5.529 | 5.118 | 5.190 | 5.190 | 14,831 |
| 2022-10-10 | 5.276 | 5.450 | 4.558 | 5.450 | 5.450 | 36,823 |
| 2022-10-07 | 5.332 | 5.529 | 4.953 | 5.087 | 5.087 | 21,394 |
| 2022-10-06 | 4.652 | 6.414 | 4.652 | 5.332 | 5.332 | 225,348 |
| 2022-10-05 | 4.660 | 4.660 | 4.573 | 4.581 | 4.581 | 22,706 |
| 2022-10-04 | 4.518 | 4.660 | 4.408 | 4.660 | 4.660 | 41,104 |
| 2022-10-03 | 4.613 | 4.652 | 4.423 | 4.542 | 4.542 | 10,632 |
| 2022-09-30 | 4.597 | 4.621 | 4.416 | 4.613 | 4.613 | 18,325 |
| 2022-09-29 | 4.621 | 4.660 | 4.337 | 4.542 | 4.542 | 50,435 |
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.