NextCell Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.900	0.918	0.890	0.904	0.904	38,540
2025-10-30	0.898	0.950	0.878	0.897	0.897	216,748
2025-10-29	0.969	0.969	0.852	0.890	0.890	118,936
2025-10-28	0.865	0.896	0.840	0.893	0.893	468,586
2025-10-27	0.939	0.939	0.858	0.876	0.876	355,393
2025-10-24	0.899	0.936	0.888	0.929	0.929	178,303
2025-10-23	0.935	0.935	0.898	0.926	0.926	267,130
2025-10-22	0.900	0.949	0.897	0.948	0.948	172,066
2025-10-21	0.920	0.930	0.915	0.929	0.929	68,184
2025-10-20	0.930	0.939	0.902	0.915	0.915	122,360
2025-10-17	0.880	0.920	0.870	0.920	0.920	142,834
2025-10-16	0.897	0.897	0.862	0.887	0.887	191,648
2025-10-15	0.875	0.904	0.870	0.900	0.900	146,540
2025-10-14	0.935	0.935	0.881	0.905	0.905	76,757
2025-10-13	0.937	0.956	0.861	0.922	0.922	372,832
2025-10-10	0.912	0.977	0.912	0.929	0.929	67,717
2025-10-09	0.980	0.980	0.926	0.940	0.940	26,158
2025-10-08	0.990	0.990	0.927	0.948	0.948	124,086
2025-10-07	0.949	0.949	0.922	0.937	0.937	77,255
2025-10-06	0.960	0.974	0.927	0.949	0.949	62,647
2025-10-03	0.965	0.983	0.950	0.976	0.976	99,239
2025-10-02	0.966	0.995	0.935	0.975	0.975	156,079
2025-10-01	0.959	0.983	0.950	0.966	0.966	169,358
2025-09-30	0.980	1.000	0.931	0.950	0.950	303,673
2025-09-29	0.965	0.973	0.900	0.932	0.932	428,310
2025-09-26	0.970	0.989	0.950	0.965	0.965	222,876
2025-09-25	0.990	0.990	0.952	0.970	0.970	88,894
2025-09-24	0.999	1.018	0.970	0.990	0.990	169,948
2025-09-23	1.008	1.022	0.987	0.987	0.987	49,987
2025-09-22	1.008	1.016	0.955	1.008	1.008	234,846
2025-09-19	1.028	1.028	0.998	0.998	0.998	230,416
2025-09-18	1.000	1.020	0.998	1.012	1.012	320,873
2025-09-17	1.020	1.032	1.002	1.024	1.024	78,026
2025-09-16	1.046	1.048	0.999	1.016	1.016	413,677
2025-09-15	1.110	1.110	1.026	1.054	1.054	166,308
2025-09-12	1.028	1.074	1.028	1.074	1.074	71,010
2025-09-11	1.044	1.082	1.010	1.028	1.028	167,187
2025-09-10	1.068	1.112	1.022	1.036	1.036	542,637
2025-09-09	1.146	1.146	1.074	1.084	1.084	225,775
2025-09-08	1.110	1.120	1.064	1.110	1.110	175,447
2025-09-05	1.110	1.146	1.078	1.078	1.078	345,686
2025-09-04	1.164	1.166	1.110	1.130	1.130	164,392
2025-09-03	1.210	1.210	1.112	1.180	1.180	258,263
2025-09-02	1.170	1.174	1.120	1.162	1.162	90,654
2025-09-01	1.270	1.270	1.172	1.180	1.180	83,335
2025-08-29	1.184	1.216	1.140	1.170	1.170	55,110
2025-08-28	1.160	1.288	1.082	1.176	1.176	815,087
2025-08-27	1.168	1.168	1.112	1.144	1.144	53,367
2025-08-26	1.128	1.144	1.116	1.136	1.136	187,305
2025-08-25	1.154	1.168	1.100	1.138	1.138	151,341
2025-08-22	1.154	1.162	1.126	1.146	1.146	163,944
2025-08-21	1.200	1.200	1.130	1.148	1.148	303,242
2025-08-20	1.194	1.208	1.140	1.176	1.176	94,751
2025-08-19	1.168	1.212	1.120	1.194	1.194	118,785
2025-08-18	1.160	1.210	1.134	1.170	1.170	90,682
2025-08-15	1.186	1.212	1.142	1.168	1.168	87,417
2025-08-14	1.174	1.190	1.152	1.186	1.186	97,842
2025-08-13	1.186	1.212	1.172	1.172	1.172	225,291
2025-08-12	1.210	1.212	1.182	1.202	1.202	110,507
2025-08-11	1.180	1.212	1.136	1.212	1.212	191,155

← NewerPage 5 of 21 · 1,260 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.