NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.076 | 1.180 | 1.076 | 1.148 | 1.148 | 240,590 |
| 2026-04-28 | 1.152 | 1.178 | 0.996 | 1.160 | 1.160 | 8,500,217 |
| 2026-04-27 | 1.172 | 1.230 | 1.082 | 1.188 | 1.188 | 859,313 |
| 2026-04-24 | 1.182 | 1.190 | 1.138 | 1.170 | 1.170 | 166,035 |
| 2026-04-23 | 1.234 | 1.234 | 1.158 | 1.180 | 1.180 | 134,991 |
| 2026-04-22 | 1.216 | 1.216 | 1.180 | 1.200 | 1.200 | 132,646 |
| 2026-04-21 | 1.226 | 1.238 | 1.174 | 1.216 | 1.216 | 155,451 |
| 2026-04-20 | 1.284 | 1.314 | 1.214 | 1.214 | 1.214 | 632,985 |
| 2026-04-17 | 1.334 | 1.334 | 1.262 | 1.310 | 1.310 | 178,150 |
| 2026-04-16 | 1.414 | 1.420 | 1.338 | 1.360 | 1.360 | 348,403 |
| 2026-04-15 | 1.300 | 1.420 | 1.260 | 1.418 | 1.418 | 310,650 |
| 2026-04-14 | 1.310 | 1.354 | 1.260 | 1.308 | 1.308 | 128,147 |
| 2026-04-13 | 1.256 | 1.374 | 1.256 | 1.310 | 1.310 | 226,675 |
| 2026-04-10 | 1.344 | 1.388 | 1.250 | 1.378 | 1.378 | 190,935 |
| 2026-04-09 | 1.298 | 1.326 | 1.222 | 1.326 | 1.326 | 118,091 |
| 2026-04-08 | 1.250 | 1.462 | 1.238 | 1.302 | 1.302 | 561,453 |
| 2026-04-07 | 1.136 | 1.250 | 1.136 | 1.250 | 1.250 | 138,100 |
| 2026-04-02 | 1.220 | 1.288 | 1.192 | 1.214 | 1.214 | 40,711 |
| 2026-04-01 | 1.240 | 1.260 | 1.160 | 1.200 | 1.200 | 243,803 |
| 2026-03-31 | 1.258 | 1.258 | 1.196 | 1.240 | 1.240 | 106,781 |
| 2026-03-30 | 1.226 | 1.264 | 0.915 | 1.260 | 1.260 | 1,106,800 |
| 2026-03-27 | 1.334 | 1.334 | 1.224 | 1.266 | 1.266 | 197,201 |
| 2026-03-26 | 1.260 | 1.296 | 1.200 | 1.296 | 1.296 | 224,291 |
| 2026-03-25 | 1.260 | 1.358 | 1.200 | 1.296 | 1.296 | 278,624 |
| 2026-03-24 | 1.280 | 1.290 | 1.202 | 1.288 | 1.288 | 120,276 |
| 2026-03-23 | 1.170 | 1.300 | 1.154 | 1.272 | 1.272 | 394,029 |
| 2026-03-20 | 1.240 | 1.288 | 1.170 | 1.198 | 1.198 | 214,845 |
| 2026-03-19 | 1.288 | 1.296 | 1.180 | 1.212 | 1.212 | 266,754 |
| 2026-03-18 | 1.214 | 1.288 | 1.212 | 1.286 | 1.286 | 141,248 |
| 2026-03-17 | 1.220 | 1.258 | 1.164 | 1.214 | 1.214 | 287,650 |
| 2026-03-16 | 1.296 | 1.296 | 1.180 | 1.220 | 1.220 | 398,958 |
| 2026-03-13 | 1.286 | 1.396 | 1.256 | 1.300 | 1.300 | 281,676 |
| 2026-03-12 | 1.252 | 1.288 | 1.252 | 1.284 | 1.284 | 84,217 |
| 2026-03-11 | 1.280 | 1.304 | 1.254 | 1.280 | 1.280 | 91,139 |
| 2026-03-10 | 1.266 | 1.288 | 1.250 | 1.280 | 1.280 | 130,467 |
| 2026-03-09 | 1.310 | 1.310 | 1.250 | 1.266 | 1.266 | 195,101 |
| 2026-03-06 | 1.288 | 1.326 | 1.250 | 1.326 | 1.326 | 287,062 |
| 2026-03-05 | 1.310 | 1.310 | 1.262 | 1.288 | 1.288 | 91,834 |
| 2026-03-04 | 1.302 | 1.302 | 1.260 | 1.300 | 1.300 | 191,681 |
| 2026-03-03 | 1.350 | 1.350 | 1.280 | 1.302 | 1.302 | 117,220 |
| 2026-03-02 | 1.358 | 1.400 | 1.310 | 1.350 | 1.350 | 207,390 |
| 2026-02-27 | 1.380 | 1.476 | 1.352 | 1.410 | 1.410 | 520,621 |
| 2026-02-26 | 1.504 | 1.504 | 1.290 | 1.380 | 1.380 | 840,572 |
| 2026-02-25 | 1.492 | 1.600 | 1.474 | 1.476 | 1.476 | 370,046 |
| 2026-02-24 | 1.544 | 1.544 | 1.482 | 1.524 | 1.524 | 55,145 |
| 2026-02-23 | 1.550 | 1.686 | 1.456 | 1.534 | 1.534 | 150,851 |
| 2026-02-20 | 1.686 | 1.686 | 1.506 | 1.540 | 1.540 | 165,498 |
| 2026-02-19 | 1.578 | 1.600 | 1.498 | 1.576 | 1.576 | 249,003 |
| 2026-02-18 | 1.420 | 1.660 | 1.420 | 1.550 | 1.550 | 663,207 |
| 2026-02-17 | 1.418 | 1.434 | 1.304 | 1.410 | 1.410 | 389,146 |
| 2026-02-16 | 1.438 | 1.470 | 1.308 | 1.374 | 1.374 | 279,567 |
| 2026-02-13 | 1.420 | 1.494 | 1.390 | 1.436 | 1.436 | 87,092 |
| 2026-02-12 | 1.496 | 1.496 | 1.392 | 1.420 | 1.420 | 268,227 |
| 2026-02-11 | 1.572 | 1.572 | 1.450 | 1.490 | 1.490 | 320,960 |
| 2026-02-10 | 1.660 | 1.660 | 1.500 | 1.500 | 1.500 | 333,666 |
| 2026-02-09 | 1.568 | 1.630 | 1.536 | 1.570 | 1.570 | 170,048 |
| 2026-02-06 | 1.600 | 1.600 | 1.502 | 1.588 | 1.588 | 375,357 |
| 2026-02-05 | 1.696 | 1.696 | 1.502 | 1.558 | 1.558 | 676,532 |
| 2026-02-04 | 1.702 | 1.784 | 1.626 | 1.694 | 1.694 | 1,670,688 |
| 2026-02-03 | 1.366 | 1.650 | 1.358 | 1.638 | 1.638 | 2,326,583 |
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.