NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.344 | 4.739 | 4.305 | 4.629 | 4.629 | 85,009 |
| 2022-09-27 | 4.566 | 4.573 | 4.305 | 4.558 | 4.558 | 15,655 |
| 2022-09-26 | 4.542 | 4.566 | 4.305 | 4.566 | 4.566 | 14,557 |
| 2022-09-23 | 3.957 | 4.613 | 3.957 | 4.534 | 4.534 | 59,372 |
| 2022-09-22 | 4.621 | 4.621 | 4.297 | 4.384 | 4.384 | 31,931 |
| 2022-09-21 | 4.660 | 4.716 | 3.949 | 4.652 | 4.652 | 55,000 |
| 2022-09-20 | 4.850 | 4.850 | 4.423 | 4.818 | 4.818 | 16,373 |
| 2022-09-19 | 4.803 | 4.984 | 4.463 | 4.850 | 4.850 | 15,040 |
| 2022-09-16 | 4.455 | 4.882 | 4.423 | 4.803 | 4.803 | 31,605 |
| 2022-09-15 | 4.731 | 4.992 | 4.731 | 4.889 | 4.889 | 1,723 |
| 2022-09-14 | 5.055 | 5.118 | 4.645 | 4.731 | 4.731 | 15,338 |
| 2022-09-13 | 4.897 | 4.992 | 4.637 | 4.739 | 4.739 | 28,351 |
| 2022-09-12 | 4.708 | 4.897 | 4.668 | 4.739 | 4.739 | 30,853 |
| 2022-09-09 | 4.992 | 4.992 | 4.581 | 4.953 | 4.953 | 79,151 |
| 2022-09-08 | 5.000 | 5.126 | 4.810 | 4.992 | 4.992 | 21,204 |
| 2022-09-07 | 4.976 | 5.126 | 4.874 | 4.968 | 4.968 | 18,439 |
| 2022-09-06 | 5.095 | 5.269 | 4.771 | 5.190 | 5.190 | 39,396 |
| 2022-09-05 | 4.976 | 5.095 | 4.502 | 5.095 | 5.095 | 36,494 |
| 2022-09-02 | 5.213 | 5.213 | 4.961 | 5.095 | 5.095 | 25,697 |
| 2022-09-01 | 4.945 | 5.158 | 4.945 | 5.111 | 5.111 | 34,187 |
| 2022-08-31 | 5.450 | 5.450 | 5.016 | 5.016 | 5.016 | 6,007 |
| 2022-08-30 | 5.292 | 5.332 | 4.897 | 5.047 | 5.047 | 65,770 |
| 2022-08-29 | 5.197 | 5.450 | 5.095 | 5.450 | 5.450 | 36,695 |
| 2022-08-26 | 5.490 | 5.490 | 4.897 | 5.371 | 5.371 | 97,603 |
| 2022-08-25 | 5.158 | 5.490 | 4.976 | 5.490 | 5.490 | 75,924 |
| 2022-08-24 | 5.134 | 5.387 | 5.111 | 5.142 | 5.142 | 38,256 |
| 2022-08-23 | 5.482 | 5.482 | 5.118 | 5.134 | 5.134 | 23,731 |
| 2022-08-22 | 5.213 | 5.332 | 5.055 | 5.118 | 5.118 | 11,456 |
| 2022-08-19 | 5.142 | 5.513 | 5.142 | 5.355 | 5.355 | 7,837 |
| 2022-08-18 | 5.316 | 5.600 | 5.134 | 5.213 | 5.213 | 29,955 |
| 2022-08-17 | 5.261 | 5.600 | 5.134 | 5.316 | 5.316 | 14,170 |
| 2022-08-16 | 5.332 | 5.442 | 5.253 | 5.371 | 5.371 | 5,830 |
| 2022-08-15 | 5.450 | 5.592 | 5.261 | 5.537 | 5.537 | 55,682 |
| 2022-08-12 | 5.450 | 5.545 | 5.079 | 5.450 | 5.450 | 5,454 |
| 2022-08-11 | 5.142 | 5.355 | 5.142 | 5.355 | 5.355 | 9,325 |
| 2022-08-10 | 5.340 | 5.340 | 5.134 | 5.292 | 5.292 | 3,622 |
| 2022-08-09 | 5.600 | 5.640 | 5.087 | 5.348 | 5.348 | 42,152 |
| 2022-08-08 | 5.687 | 5.687 | 5.300 | 5.363 | 5.363 | 27,374 |
| 2022-08-05 | 5.529 | 5.750 | 5.166 | 5.687 | 5.687 | 9,991 |
| 2022-08-04 | 4.897 | 5.821 | 4.897 | 5.529 | 5.529 | 29,840 |
| 2022-08-03 | 4.937 | 5.095 | 4.905 | 5.095 | 5.095 | 48,729 |
| 2022-08-02 | 4.945 | 5.047 | 4.945 | 5.016 | 5.016 | 7,123 |
| 2022-08-01 | 4.984 | 5.016 | 4.739 | 5.016 | 5.016 | 38,069 |
| 2022-07-29 | 5.055 | 5.253 | 4.913 | 5.118 | 5.118 | 19,740 |
| 2022-07-28 | 5.008 | 5.079 | 4.897 | 5.055 | 5.055 | 24,823 |
| 2022-07-27 | 4.976 | 5.134 | 4.929 | 5.055 | 5.055 | 15,015 |
| 2022-07-26 | 5.197 | 5.197 | 5.095 | 5.134 | 5.134 | 7,247 |
| 2022-07-25 | 5.213 | 5.213 | 5.055 | 5.197 | 5.197 | 11,861 |
| 2022-07-22 | 5.134 | 5.213 | 4.976 | 5.213 | 5.213 | 32,306 |
| 2022-07-21 | 5.292 | 5.292 | 4.542 | 5.174 | 5.174 | 19,174 |
| 2022-07-20 | 5.261 | 5.292 | 5.253 | 5.253 | 5.253 | 17,465 |
| 2022-07-19 | 5.529 | 5.529 | 5.308 | 5.324 | 5.324 | 8,458 |
| 2022-07-18 | 5.292 | 5.292 | 5.134 | 5.253 | 5.253 | 4,968 |
| 2022-07-15 | 4.739 | 5.292 | 4.660 | 5.292 | 5.292 | 57,654 |
| 2022-07-14 | 4.834 | 5.213 | 4.834 | 5.103 | 5.103 | 37,871 |
| 2022-07-13 | 5.442 | 5.442 | 5.032 | 5.118 | 5.118 | 32,195 |
| 2022-07-12 | 5.332 | 5.332 | 5.134 | 5.316 | 5.316 | 5,724 |
| 2022-07-11 | 5.371 | 5.513 | 5.284 | 5.332 | 5.332 | 16,554 |
| 2022-07-08 | 5.427 | 5.427 | 5.111 | 5.371 | 5.371 | 9,962 |
| 2022-07-07 | 5.174 | 5.427 | 5.126 | 5.427 | 5.427 | 33,643 |
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.