NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 6.098 | 6.098 | 5.861 | 5.995 | 5.995 | 14,879 |
| 2022-04-05 | 5.924 | 6.122 | 5.845 | 6.098 | 6.098 | 39,665 |
| 2022-04-04 | 5.948 | 5.972 | 5.790 | 5.924 | 5.924 | 8,913 |
| 2022-04-01 | 5.766 | 6.003 | 5.687 | 5.972 | 5.972 | 45,421 |
| 2022-03-31 | 6.003 | 6.114 | 5.695 | 5.924 | 5.924 | 51,972 |
| 2022-03-30 | 5.608 | 6.240 | 5.450 | 6.003 | 6.003 | 73,059 |
| 2022-03-29 | 5.600 | 5.600 | 5.269 | 5.442 | 5.442 | 27,352 |
| 2022-03-28 | 5.442 | 5.585 | 5.134 | 5.498 | 5.498 | 18,060 |
| 2022-03-25 | 5.253 | 5.553 | 5.213 | 5.442 | 5.442 | 7,677 |
| 2022-03-24 | 5.261 | 5.371 | 5.213 | 5.363 | 5.363 | 17,213 |
| 2022-03-23 | 5.332 | 5.363 | 5.245 | 5.261 | 5.261 | 21,949 |
| 2022-03-22 | 5.490 | 5.513 | 5.292 | 5.442 | 5.442 | 10,952 |
| 2022-03-21 | 5.569 | 5.608 | 5.332 | 5.521 | 5.521 | 17,033 |
| 2022-03-18 | 5.608 | 5.608 | 5.292 | 5.529 | 5.529 | 27,237 |
| 2022-03-17 | 5.506 | 5.853 | 5.363 | 5.482 | 5.482 | 43,508 |
| 2022-03-16 | 5.450 | 5.529 | 5.276 | 5.498 | 5.498 | 48,141 |
| 2022-03-15 | 5.434 | 5.482 | 5.221 | 5.450 | 5.450 | 13,379 |
| 2022-03-14 | 5.521 | 5.529 | 5.245 | 5.434 | 5.434 | 23,169 |
| 2022-03-11 | 5.490 | 5.529 | 5.371 | 5.411 | 5.411 | 31,479 |
| 2022-03-10 | 5.355 | 5.450 | 5.355 | 5.450 | 5.450 | 10,241 |
| 2022-03-09 | 5.308 | 5.482 | 5.126 | 5.355 | 5.355 | 39,036 |
| 2022-03-08 | 5.498 | 5.498 | 5.142 | 5.332 | 5.332 | 48,654 |
| 2022-03-07 | 5.316 | 5.513 | 4.818 | 5.498 | 5.498 | 88,469 |
| 2022-03-04 | 5.585 | 5.585 | 5.379 | 5.521 | 5.521 | 20,716 |
| 2022-03-03 | 5.585 | 5.585 | 5.442 | 5.585 | 5.585 | 18,885 |
| 2022-03-02 | 5.300 | 5.537 | 5.300 | 5.521 | 5.521 | 27,182 |
| 2022-03-01 | 5.474 | 5.679 | 5.332 | 5.592 | 5.592 | 50,169 |
| 2022-02-28 | 5.711 | 5.711 | 5.292 | 5.474 | 5.474 | 32,436 |
| 2022-02-25 | 5.908 | 5.908 | 5.134 | 5.711 | 5.711 | 48,550 |
| 2022-02-24 | 5.134 | 5.908 | 4.747 | 5.908 | 5.908 | 57,457 |
| 2022-02-23 | 5.498 | 5.837 | 4.937 | 5.592 | 5.592 | 62,083 |
| 2022-02-22 | 5.126 | 5.695 | 4.818 | 5.016 | 5.016 | 99,425 |
| 2022-02-21 | 5.727 | 5.790 | 4.787 | 5.126 | 5.126 | 245,478 |
| 2022-02-18 | 5.648 | 5.853 | 5.458 | 5.727 | 5.727 | 73,673 |
| 2022-02-17 | 6.185 | 6.185 | 5.450 | 5.656 | 5.656 | 66,017 |
| 2022-02-16 | 6.161 | 6.256 | 5.419 | 5.664 | 5.664 | 26,590 |
| 2022-02-15 | 5.750 | 5.916 | 5.529 | 5.908 | 5.908 | 38,725 |
| 2022-02-14 | 6.169 | 6.169 | 5.608 | 5.750 | 5.750 | 85,019 |
| 2022-02-11 | 6.177 | 6.177 | 6.003 | 6.169 | 6.169 | 12,004 |
| 2022-02-10 | 6.193 | 6.209 | 6.074 | 6.177 | 6.177 | 18,805 |
| 2022-02-09 | 6.177 | 6.256 | 5.924 | 6.193 | 6.193 | 23,367 |
| 2022-02-08 | 6.035 | 6.280 | 6.035 | 6.153 | 6.153 | 36,555 |
| 2022-02-07 | 5.972 | 6.303 | 5.972 | 6.280 | 6.280 | 16,062 |
| 2022-02-04 | 6.082 | 6.272 | 5.608 | 6.256 | 6.256 | 36,540 |
| 2022-02-03 | 6.240 | 6.311 | 6.161 | 6.161 | 6.161 | 7,958 |
| 2022-02-02 | 6.295 | 6.295 | 6.122 | 6.201 | 6.201 | 23,410 |
| 2022-02-01 | 5.924 | 6.295 | 5.885 | 6.295 | 6.295 | 62,359 |
| 2022-01-31 | 6.051 | 6.051 | 5.766 | 6.027 | 6.027 | 14,187 |
| 2022-01-28 | 5.885 | 6.122 | 5.869 | 6.051 | 6.051 | 22,006 |
| 2022-01-27 | 5.758 | 5.924 | 5.616 | 5.837 | 5.837 | 110,472 |
| 2022-01-26 | 5.687 | 5.766 | 5.616 | 5.766 | 5.766 | 49,227 |
| 2022-01-25 | 5.648 | 5.837 | 5.545 | 5.648 | 5.648 | 64,044 |
| 2022-01-24 | 5.924 | 5.924 | 5.379 | 5.640 | 5.640 | 54,854 |
| 2022-01-21 | 5.924 | 5.924 | 5.743 | 5.924 | 5.924 | 24,992 |
| 2022-01-20 | 5.814 | 5.924 | 5.814 | 5.924 | 5.924 | 10,470 |
| 2022-01-19 | 5.893 | 5.924 | 5.806 | 5.924 | 5.924 | 11,633 |
| 2022-01-18 | 5.956 | 5.956 | 5.774 | 5.924 | 5.924 | 61,738 |
| 2022-01-17 | 6.098 | 6.216 | 5.853 | 5.964 | 5.964 | 56,012 |
| 2022-01-14 | 6.066 | 6.280 | 6.051 | 6.161 | 6.161 | 16,453 |
| 2022-01-13 | 6.074 | 6.232 | 6.027 | 6.232 | 6.232 | 38,192 |
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.