NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 6.311 | 6.311 | 5.972 | 6.074 | 6.074 | 39,055 |
| 2022-01-11 | 6.098 | 6.224 | 6.003 | 6.224 | 6.224 | 10,350 |
| 2022-01-10 | 6.359 | 6.359 | 6.011 | 6.098 | 6.098 | 90,069 |
| 2022-01-07 | 6.398 | 6.469 | 6.224 | 6.359 | 6.359 | 39,559 |
| 2022-01-05 | 6.240 | 6.406 | 6.185 | 6.398 | 6.398 | 24,767 |
| 2022-01-04 | 6.311 | 6.469 | 6.240 | 6.280 | 6.280 | 58,780 |
| 2022-01-03 | 6.232 | 6.303 | 6.161 | 6.303 | 6.303 | 47,109 |
| 2021-12-30 | 6.114 | 6.177 | 6.003 | 6.130 | 6.130 | 56,882 |
| 2021-12-29 | 6.359 | 6.359 | 6.090 | 6.161 | 6.161 | 91,411 |
| 2021-12-28 | 6.256 | 6.438 | 6.114 | 6.201 | 6.201 | 162,472 |
| 2021-12-27 | 6.280 | 6.280 | 6.145 | 6.256 | 6.256 | 70,875 |
| 2021-12-23 | 6.161 | 6.311 | 6.098 | 6.303 | 6.303 | 53,388 |
| 2021-12-22 | 6.295 | 6.303 | 6.114 | 6.161 | 6.161 | 73,109 |
| 2021-12-21 | 6.295 | 6.319 | 6.161 | 6.311 | 6.311 | 41,596 |
| 2021-12-20 | 6.374 | 6.469 | 5.924 | 6.295 | 6.295 | 168,743 |
| 2021-12-17 | 6.319 | 6.667 | 6.319 | 6.343 | 6.343 | 125,542 |
| 2021-12-16 | 6.193 | 6.319 | 6.193 | 6.319 | 6.319 | 22,018 |
| 2021-12-15 | 6.501 | 6.501 | 6.169 | 6.295 | 6.295 | 22,913 |
| 2021-12-14 | 6.651 | 6.651 | 6.359 | 6.461 | 6.461 | 149,509 |
| 2021-12-13 | 6.430 | 6.572 | 6.051 | 6.477 | 6.477 | 225,641 |
| 2021-12-10 | 6.438 | 6.438 | 6.232 | 6.430 | 6.430 | 35,205 |
| 2021-12-09 | 6.453 | 6.453 | 6.311 | 6.311 | 6.311 | 19,421 |
| 2021-12-08 | 6.319 | 6.469 | 6.043 | 6.335 | 6.335 | 63,831 |
| 2021-12-07 | 5.821 | 6.430 | 5.782 | 6.232 | 6.232 | 88,903 |
| 2021-12-06 | 6.319 | 6.374 | 5.766 | 5.766 | 5.766 | 153,429 |
| 2021-12-03 | 6.667 | 6.667 | 6.130 | 6.216 | 6.216 | 27,445 |
| 2021-12-02 | 6.398 | 6.422 | 6.122 | 6.240 | 6.240 | 38,004 |
| 2021-12-01 | 6.438 | 6.682 | 6.390 | 6.493 | 6.493 | 57,100 |
| 2021-11-30 | 6.706 | 6.706 | 6.398 | 6.438 | 6.438 | 62,240 |
| 2021-11-29 | 6.319 | 6.714 | 6.106 | 6.690 | 6.690 | 161,729 |
| 2021-11-26 | 6.453 | 6.453 | 6.090 | 6.319 | 6.319 | 95,239 |
| 2021-11-25 | 6.651 | 6.951 | 6.272 | 6.461 | 6.461 | 134,068 |
| 2021-11-24 | 6.912 | 6.912 | 6.422 | 6.651 | 6.651 | 61,784 |
| 2021-11-23 | 6.777 | 6.872 | 6.422 | 6.596 | 6.596 | 52,589 |
| 2021-11-22 | 6.912 | 6.912 | 6.667 | 6.777 | 6.777 | 40,829 |
| 2021-11-19 | 7.101 | 7.101 | 6.690 | 6.904 | 6.904 | 46,945 |
| 2021-11-18 | 6.951 | 6.951 | 6.588 | 6.951 | 6.951 | 30,289 |
| 2021-11-17 | 7.014 | 7.014 | 6.730 | 6.912 | 6.912 | 89,181 |
| 2021-11-16 | 6.398 | 7.030 | 6.398 | 7.014 | 7.014 | 112,944 |
| 2021-11-15 | 6.327 | 6.619 | 6.161 | 6.390 | 6.390 | 134,263 |
| 2021-11-12 | 6.319 | 6.556 | 6.232 | 6.288 | 6.288 | 186,156 |
| 2021-11-11 | 6.122 | 6.880 | 6.066 | 6.264 | 6.264 | 176,989 |
| 2021-11-10 | 6.319 | 6.398 | 6.051 | 6.122 | 6.122 | 150,002 |
| 2021-11-09 | 6.580 | 6.580 | 6.240 | 6.319 | 6.319 | 167,402 |
| 2021-11-08 | 6.864 | 6.943 | 6.469 | 6.588 | 6.588 | 126,435 |
| 2021-11-05 | 7.504 | 7.709 | 6.951 | 6.951 | 6.951 | 107,646 |
| 2021-11-04 | 6.769 | 7.156 | 6.769 | 7.156 | 7.156 | 72,249 |
| 2021-11-03 | 6.943 | 6.943 | 6.406 | 6.777 | 6.777 | 141,311 |
| 2021-11-02 | 7.022 | 7.030 | 6.730 | 6.975 | 6.975 | 92,338 |
| 2021-11-01 | 7.267 | 7.267 | 6.927 | 6.951 | 6.951 | 173,917 |
| 2021-10-29 | 7.496 | 7.520 | 6.935 | 7.109 | 7.109 | 299,025 |
| 2021-10-28 | 7.504 | 7.504 | 7.172 | 7.425 | 7.425 | 81,285 |
| 2021-10-27 | 7.836 | 7.836 | 7.354 | 7.449 | 7.449 | 232,120 |
| 2021-10-26 | 9.147 | 9.147 | 7.259 | 7.796 | 7.796 | 717,967 |
| 2021-10-25 | 9.163 | 9.210 | 8.705 | 9.147 | 9.147 | 33,935 |
| 2021-10-22 | 9.257 | 9.273 | 9.036 | 9.163 | 9.163 | 43,594 |
| 2021-10-21 | 9.479 | 9.858 | 9.021 | 9.242 | 9.242 | 78,187 |
← NewerPage 21 of 21 · 1,257 trading days
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.