NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 5.442 | 5.442 | 5.055 | 5.174 | 5.174 | 60,615 |
| 2022-07-05 | 5.521 | 5.900 | 5.213 | 5.442 | 5.442 | 17,947 |
| 2022-07-04 | 5.506 | 5.829 | 5.229 | 5.821 | 5.821 | 47,006 |
| 2022-07-01 | 5.498 | 5.529 | 5.450 | 5.450 | 5.450 | 43,266 |
| 2022-06-30 | 5.656 | 5.711 | 5.482 | 5.490 | 5.490 | 21,535 |
| 2022-06-29 | 5.908 | 5.908 | 5.490 | 5.640 | 5.640 | 4,834 |
| 2022-06-28 | 5.821 | 5.916 | 5.821 | 5.837 | 5.837 | 8,639 |
| 2022-06-27 | 5.687 | 5.837 | 5.371 | 5.821 | 5.821 | 26,189 |
| 2022-06-23 | 4.739 | 5.679 | 4.739 | 5.679 | 5.679 | 11,043 |
| 2022-06-22 | 5.434 | 5.434 | 4.976 | 5.371 | 5.371 | 27,301 |
| 2022-06-21 | 5.529 | 5.529 | 5.142 | 5.434 | 5.434 | 9,505 |
| 2022-06-20 | 5.490 | 5.529 | 5.450 | 5.529 | 5.529 | 15,228 |
| 2022-06-17 | 5.340 | 5.490 | 4.968 | 5.490 | 5.490 | 40,249 |
| 2022-06-16 | 5.458 | 5.632 | 5.213 | 5.395 | 5.395 | 46,631 |
| 2022-06-15 | 5.648 | 5.727 | 5.379 | 5.450 | 5.450 | 39,163 |
| 2022-06-14 | 5.893 | 5.893 | 5.371 | 5.798 | 5.798 | 52,953 |
| 2022-06-13 | 5.727 | 6.193 | 5.529 | 6.193 | 6.193 | 21,922 |
| 2022-06-10 | 6.019 | 6.019 | 5.648 | 5.687 | 5.687 | 19,360 |
| 2022-06-09 | 6.137 | 6.137 | 5.766 | 6.019 | 6.019 | 32,141 |
| 2022-06-08 | 5.932 | 6.303 | 5.766 | 6.137 | 6.137 | 23,622 |
| 2022-06-07 | 6.145 | 6.145 | 5.727 | 5.814 | 5.814 | 6,031 |
| 2022-06-03 | 5.845 | 5.964 | 5.648 | 5.924 | 5.924 | 6,422 |
| 2022-06-02 | 6.161 | 6.161 | 5.608 | 5.845 | 5.845 | 129,947 |
| 2022-06-01 | 6.469 | 6.469 | 6.082 | 6.240 | 6.240 | 22,840 |
| 2022-05-31 | 6.477 | 6.477 | 6.240 | 6.256 | 6.256 | 57,667 |
| 2022-05-30 | 6.438 | 6.438 | 6.082 | 6.280 | 6.280 | 9,222 |
| 2022-05-27 | 6.161 | 6.438 | 5.814 | 6.438 | 6.438 | 8,104 |
| 2022-05-25 | 6.248 | 6.248 | 5.972 | 6.232 | 6.232 | 747 |
| 2022-05-24 | 6.690 | 6.714 | 6.043 | 6.288 | 6.288 | 44,193 |
| 2022-05-23 | 6.635 | 6.635 | 6.161 | 6.517 | 6.517 | 4,069 |
| 2022-05-20 | 5.403 | 6.706 | 5.403 | 6.706 | 6.706 | 10,781 |
| 2022-05-19 | 6.098 | 6.098 | 5.900 | 6.074 | 6.074 | 3,570 |
| 2022-05-18 | 5.893 | 6.232 | 5.695 | 6.232 | 6.232 | 5,788 |
| 2022-05-17 | 5.869 | 6.232 | 5.743 | 5.893 | 5.893 | 56,796 |
| 2022-05-16 | 6.232 | 6.232 | 5.695 | 5.916 | 5.916 | 12,611 |
| 2022-05-13 | 5.529 | 6.137 | 5.371 | 5.743 | 5.743 | 23,425 |
| 2022-05-12 | 6.232 | 6.232 | 5.371 | 5.687 | 5.687 | 27,386 |
| 2022-05-11 | 5.553 | 6.240 | 5.545 | 6.240 | 6.240 | 17,385 |
| 2022-05-10 | 6.074 | 6.303 | 5.624 | 5.916 | 5.916 | 18,931 |
| 2022-05-09 | 6.161 | 6.161 | 5.379 | 6.074 | 6.074 | 56,651 |
| 2022-05-06 | 6.532 | 6.532 | 5.695 | 6.193 | 6.193 | 23,540 |
| 2022-05-05 | 6.098 | 6.477 | 6.027 | 6.453 | 6.453 | 62,751 |
| 2022-05-04 | 6.327 | 6.501 | 6.027 | 6.477 | 6.477 | 17,451 |
| 2022-05-03 | 6.438 | 6.540 | 6.438 | 6.509 | 6.509 | 8,180 |
| 2022-05-02 | 6.588 | 6.588 | 5.987 | 6.438 | 6.438 | 74,801 |
| 2022-04-29 | 6.627 | 6.627 | 6.193 | 6.588 | 6.588 | 92,143 |
| 2022-04-28 | 6.532 | 6.532 | 5.979 | 6.438 | 6.438 | 27,500 |
| 2022-04-27 | 6.690 | 6.698 | 5.932 | 6.635 | 6.635 | 21,211 |
| 2022-04-26 | 6.580 | 6.635 | 5.932 | 6.619 | 6.619 | 13,282 |
| 2022-04-25 | 6.714 | 6.864 | 6.319 | 6.580 | 6.580 | 26,165 |
| 2022-04-22 | 6.398 | 6.935 | 6.224 | 6.714 | 6.714 | 37,606 |
| 2022-04-21 | 6.556 | 6.556 | 6.248 | 6.335 | 6.335 | 12,345 |
| 2022-04-20 | 6.769 | 7.030 | 6.398 | 6.556 | 6.556 | 27,577 |
| 2022-04-19 | 6.572 | 6.856 | 6.201 | 6.769 | 6.769 | 20,043 |
| 2022-04-14 | 6.596 | 6.596 | 6.406 | 6.580 | 6.580 | 20,978 |
| 2022-04-13 | 6.422 | 6.596 | 5.924 | 6.596 | 6.596 | 26,534 |
| 2022-04-12 | 6.153 | 6.477 | 5.774 | 6.453 | 6.453 | 14,972 |
| 2022-04-11 | 6.675 | 6.675 | 6.106 | 6.335 | 6.335 | 21,706 |
| 2022-04-08 | 6.635 | 6.635 | 6.169 | 6.517 | 6.517 | 18,036 |
| 2022-04-07 | 5.995 | 6.793 | 5.948 | 6.493 | 6.493 | 89,379 |
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.