NextCell Pharma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.038	1.092	1.038	1.050	1.050	297,522
2026-07-24	0.985	1.050	0.985	1.010	1.010	154,404
2026-07-23	1.020	1.040	0.972	1.012	1.012	315,309
2026-07-22	1.034	1.048	1.020	1.020	1.020	24,396
2026-07-21	1.036	1.062	1.028	1.058	1.058	231,759
2026-07-20	1.088	1.160	1.040	1.040	1.040	245,342
2026-07-17	1.100	1.102	1.018	1.078	1.078	171,584
2026-07-16	1.118	1.118	1.016	1.098	1.098	133,693
2026-07-15	1.058	1.116	1.000	1.078	1.078	76,917
2026-07-14	1.106	1.106	1.040	1.094	1.094	159,660
2026-07-13	1.248	1.248	1.100	1.108	1.108	159,318
2026-07-10	1.128	1.250	1.110	1.182	1.182	376,391
2026-07-09	1.060	1.146	1.006	1.144	1.144	82,036
2026-07-08	1.018	1.048	0.992	1.010	1.010	131,462
2026-07-07	1.000	1.020	0.999	1.018	1.018	58,626
2026-07-06	0.950	1.080	0.921	1.000	1.000	137,166
2026-07-03	0.979	0.979	0.905	0.950	0.950	304,743
2026-07-02	0.959	0.970	0.878	0.970	0.970	629,532
2026-07-01	0.882	0.969	0.882	0.905	0.905	460,850
2026-06-30	0.994	0.994	0.850	0.939	0.939	2,623,976
2026-06-29	1.000	1.000	0.980	0.994	0.994	175,501
2026-06-26	1.012	1.012	0.981	1.000	1.000	118,267
2026-06-25	1.012	1.038	0.990	1.012	1.012	213,625
2026-06-24	0.985	1.032	0.985	1.014	1.014	165,266
2026-06-23	1.022	1.034	0.954	1.028	1.028	527,564
2026-06-22	1.058	1.070	1.020	1.024	1.024	242,244
2026-06-18	1.068	1.068	1.020	1.054	1.054	160,319
2026-06-17	1.070	1.072	1.040	1.066	1.066	65,573
2026-06-16	1.032	1.070	1.018	1.070	1.070	150,658
2026-06-15	1.032	1.054	0.992	1.050	1.050	141,936
2026-06-12	1.054	1.072	1.020	1.060	1.060	205,532
2026-06-11	1.092	1.100	1.032	1.050	1.050	257,464
2026-06-10	1.080	1.100	1.054	1.100	1.100	48,760
2026-06-09	1.096	1.112	1.078	1.080	1.080	102,798
2026-06-08	1.110	1.110	1.064	1.078	1.078	73,095
2026-06-05	1.112	1.136	1.102	1.110	1.110	123,420
2026-06-04	1.106	1.162	1.106	1.162	1.162	300,901
2026-06-03	1.142	1.142	1.080	1.108	1.108	83,057
2026-06-02	1.140	1.152	1.078	1.134	1.134	251,301
2026-06-01	1.270	1.270	1.120	1.156	1.156	398,517
2026-05-29	1.150	1.250	1.128	1.250	1.250	651,383
2026-05-28	1.280	1.280	1.150	1.230	1.230	547,832
2026-05-27	1.282	1.284	1.186	1.284	1.284	364,908
2026-05-26	1.258	1.286	1.160	1.280	1.280	330,202
2026-05-25	1.124	1.268	1.102	1.268	1.268	613,761
2026-05-22	1.158	1.158	1.120	1.140	1.140	167,109
2026-05-21	1.170	1.170	1.110	1.128	1.128	61,848
2026-05-20	1.100	1.172	1.072	1.172	1.172	146,728
2026-05-19	1.044	1.098	1.042	1.098	1.098	172,179
2026-05-18	1.072	1.092	1.046	1.062	1.062	183,914
2026-05-15	1.092	1.118	1.050	1.094	1.094	359,546
2026-05-13	1.156	1.156	1.020	1.080	1.080	1,813,862
2026-05-12	1.244	1.300	1.118	1.158	1.158	2,205,813
2026-05-11	1.248	1.332	1.122	1.244	1.244	908,860
2026-05-08	1.224	1.274	1.206	1.230	1.230	318,690
2026-05-07	1.200	1.280	1.160	1.238	1.238	476,052
2026-05-06	1.140	1.244	1.120	1.198	1.198	624,683
2026-05-05	1.058	1.144	1.032	1.118	1.118	519,140
2026-05-04	1.112	1.142	1.032	1.050	1.050	810,365
2026-04-30	1.100	1.114	1.078	1.102	1.102	116,199

← NewerPage 2 of 3 · 128 trading daysOlder →

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.