NextCell Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.276	1.368	1.252	1.354	1.354	360,020
2026-01-30	1.300	1.334	1.264	1.300	1.300	143,591
2026-01-29	1.260	1.368	1.222	1.326	1.326	422,757
2026-01-28	1.290	1.348	1.238	1.258	1.258	388,394
2026-01-27	1.250	1.330	1.216	1.290	1.290	661,656
2026-01-26	1.368	1.394	1.208	1.210	1.210	1,251,444
2026-01-23	1.538	1.538	1.340	1.370	1.370	1,151,831
2026-01-22	1.518	1.686	1.382	1.490	1.490	1,672,885
2026-01-21	1.292	1.648	1.200	1.448	1.448	4,481,541
2026-01-20	1.182	1.656	1.154	1.648	1.648	2,577,388
2026-01-19	1.292	1.338	1.042	1.180	1.180	2,252,493
2026-01-16	0.915	1.316	0.914	1.280	1.280	5,435,900
2026-01-15	0.740	0.984	0.700	0.887	0.887	2,226,761
2026-01-14	0.760	0.791	0.724	0.742	0.742	137,247
2026-01-13	0.739	0.799	0.708	0.778	0.778	605,239
2026-01-12	0.687	0.800	0.661	0.726	0.726	490,053
2026-01-09	0.671	0.687	0.655	0.687	0.687	90,259
2026-01-08	0.677	0.697	0.668	0.678	0.678	110,592
2026-01-07	0.697	0.700	0.677	0.699	0.699	137,919
2026-01-05	0.701	0.701	0.685	0.701	0.701	96,045
2026-01-02	0.690	0.725	0.672	0.702	0.702	232,315
2025-12-30	0.692	0.731	0.675	0.731	0.731	193,634
2025-12-29	0.696	0.764	0.650	0.694	0.694	687,763
2025-12-23	0.700	0.700	0.651	0.696	0.696	260,343
2025-12-22	0.668	0.700	0.650	0.700	0.700	252,674
2025-12-19	0.678	0.689	0.651	0.668	0.668	175,720
2025-12-18	0.699	0.699	0.678	0.678	0.678	68,471
2025-12-17	0.690	0.700	0.690	0.695	0.695	77,271
2025-12-16	0.690	0.693	0.662	0.690	0.690	103,575
2025-12-15	0.664	0.716	0.655	0.678	0.678	170,333
2025-12-12	0.699	0.716	0.650	0.683	0.683	280,103
2025-12-11	0.739	0.739	0.673	0.699	0.699	73,251
2025-12-10	0.690	0.718	0.680	0.714	0.714	123,303
2025-12-09	0.673	0.727	0.662	0.680	0.680	227,221
2025-12-08	0.725	0.740	0.660	0.700	0.700	129,320
2025-12-05	0.719	0.735	0.665	0.735	0.735	166,901
2025-12-04	0.799	0.799	0.714	0.736	0.736	517,922
2025-12-03	0.760	0.812	0.723	0.777	0.777	127,548
2025-12-02	0.767	0.819	0.717	0.740	0.740	49,704
2025-12-01	0.790	0.790	0.720	0.760	0.760	74,863
2025-11-28	0.700	0.779	0.639	0.770	0.770	315,344
2025-11-27	0.700	0.716	0.630	0.670	0.670	1,413,601
2025-11-26	0.735	0.850	0.684	0.715	0.715	448,261
2025-11-25	0.770	0.788	0.699	0.735	0.735	689,261
2025-11-24	0.803	0.811	0.750	0.750	0.750	181,776
2025-11-21	0.812	0.856	0.779	0.800	0.800	79,423
2025-11-20	0.865	0.865	0.807	0.817	0.817	160,445
2025-11-19	0.773	0.864	0.706	0.840	0.840	221,691
2025-11-18	0.797	0.829	0.760	0.786	0.786	163,935
2025-11-17	0.794	0.805	0.770	0.795	0.795	58,680
2025-11-14	0.779	0.796	0.775	0.794	0.794	54,803
2025-11-13	0.742	0.849	0.741	0.797	0.797	110,133
2025-11-12	0.771	0.772	0.711	0.743	0.743	361,025
2025-11-11	0.762	0.793	0.762	0.771	0.771	235,886
2025-11-10	0.815	0.816	0.774	0.810	0.810	150,002
2025-11-07	0.848	0.854	0.800	0.820	0.820	226,237
2025-11-06	0.854	0.868	0.800	0.848	0.848	267,732
2025-11-05	0.861	0.880	0.831	0.841	0.841	224,280
2025-11-04	0.891	0.900	0.840	0.861	0.861	356,839
2025-11-03	0.904	0.905	0.880	0.890	0.890	100,620

← NewerPage 4 of 5 · 250 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.