NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.212 | 1.212 | 1.178 | 1.212 | 1.212 | 165,994 |
| 2025-08-07 | 1.210 | 1.210 | 1.166 | 1.200 | 1.200 | 214,794 |
| 2025-08-06 | 1.186 | 1.198 | 1.170 | 1.192 | 1.192 | 131,044 |
| 2025-08-05 | 1.168 | 1.212 | 1.168 | 1.186 | 1.186 | 149,421 |
| 2025-08-04 | 1.172 | 1.180 | 1.156 | 1.170 | 1.170 | 202,772 |
| 2025-08-01 | 1.150 | 1.178 | 1.148 | 1.172 | 1.172 | 183,391 |
| 2025-07-31 | 1.174 | 1.190 | 1.148 | 1.190 | 1.190 | 230,128 |
| 2025-07-30 | 1.200 | 1.232 | 1.148 | 1.174 | 1.174 | 435,378 |
| 2025-07-29 | 1.222 | 1.248 | 1.150 | 1.200 | 1.200 | 341,532 |
| 2025-07-28 | 1.248 | 1.266 | 1.196 | 1.266 | 1.266 | 247,056 |
| 2025-07-25 | 1.294 | 1.310 | 1.170 | 1.266 | 1.266 | 522,441 |
| 2025-07-24 | 1.102 | 1.300 | 1.040 | 1.300 | 1.300 | 635,569 |
| 2025-07-23 | 1.082 | 1.148 | 1.034 | 1.148 | 1.148 | 515,152 |
| 2025-07-22 | 1.020 | 1.082 | 1.018 | 1.082 | 1.082 | 501,447 |
| 2025-07-21 | 1.046 | 1.046 | 0.997 | 1.020 | 1.020 | 450,375 |
| 2025-07-18 | 1.016 | 1.048 | 1.012 | 1.046 | 1.046 | 390,360 |
| 2025-07-17 | 1.066 | 1.066 | 1.006 | 1.030 | 1.030 | 227,188 |
| 2025-07-16 | 1.002 | 1.064 | 1.002 | 1.032 | 1.032 | 380,772 |
| 2025-07-15 | 1.000 | 1.020 | 0.990 | 1.016 | 1.016 | 320,065 |
| 2025-07-14 | 1.008 | 1.054 | 0.985 | 1.016 | 1.016 | 1,107,543 |
| 2025-07-11 | 1.046 | 1.060 | 0.990 | 1.010 | 1.010 | 775,773 |
| 2025-07-10 | 1.052 | 1.058 | 1.028 | 1.040 | 1.040 | 218,644 |
| 2025-07-09 | 1.048 | 1.068 | 1.046 | 1.060 | 1.060 | 117,899 |
| 2025-07-08 | 1.076 | 1.086 | 1.010 | 1.062 | 1.062 | 433,490 |
| 2025-07-07 | 1.058 | 1.072 | 1.040 | 1.054 | 1.054 | 137,475 |
| 2025-07-04 | 1.096 | 1.096 | 1.040 | 1.080 | 1.080 | 396,550 |
| 2025-07-03 | 1.046 | 1.064 | 1.024 | 1.046 | 1.046 | 425,039 |
| 2025-07-02 | 0.997 | 1.044 | 0.997 | 1.042 | 1.042 | 501,291 |
| 2025-07-01 | 1.050 | 1.050 | 0.973 | 0.997 | 0.997 | 752,741 |
| 2025-06-30 | 1.032 | 1.032 | 0.982 | 1.008 | 1.008 | 231,000 |
| 2025-06-27 | 1.032 | 1.032 | 0.976 | 1.006 | 1.006 | 1,005,604 |
| 2025-06-26 | 1.064 | 1.070 | 1.016 | 1.032 | 1.032 | 394,023 |
| 2025-06-25 | 1.018 | 1.064 | 1.012 | 1.038 | 1.038 | 369,643 |
| 2025-06-24 | 0.968 | 1.040 | 0.968 | 1.038 | 1.038 | 451,970 |
| 2025-06-23 | 0.980 | 0.997 | 0.940 | 0.968 | 0.968 | 391,734 |
| 2025-06-19 | 0.991 | 0.998 | 0.970 | 0.997 | 0.997 | 339,976 |
| 2025-06-18 | 1.000 | 1.000 | 0.975 | 0.991 | 0.991 | 220,504 |
| 2025-06-17 | 0.990 | 0.999 | 0.980 | 0.996 | 0.996 | 300,823 |
| 2025-06-16 | 1.014 | 1.016 | 0.973 | 1.000 | 1.000 | 871,098 |
| 2025-06-13 | 1.020 | 1.060 | 0.951 | 1.026 | 1.026 | 1,247,997 |
| 2025-06-12 | 1.130 | 1.186 | 1.032 | 1.058 | 1.058 | 721,140 |
| 2025-06-11 | 1.094 | 1.116 | 1.068 | 1.114 | 1.114 | 208,532 |
| 2025-06-10 | 1.096 | 1.096 | 1.056 | 1.056 | 1.056 | 128,802 |
| 2025-06-09 | 1.090 | 1.090 | 1.036 | 1.058 | 1.058 | 179,059 |
| 2025-06-05 | 1.110 | 1.110 | 1.032 | 1.078 | 1.078 | 410,286 |
| 2025-06-04 | 1.112 | 1.150 | 1.056 | 1.078 | 1.078 | 437,347 |
| 2025-06-03 | 1.150 | 1.150 | 1.082 | 1.100 | 1.100 | 568,470 |
| 2025-06-02 | 1.088 | 1.100 | 1.052 | 1.090 | 1.090 | 308,048 |
| 2025-05-30 | 1.022 | 1.150 | 1.022 | 1.080 | 1.080 | 595,967 |
| 2025-05-28 | 1.022 | 1.060 | 0.996 | 1.000 | 1.000 | 471,720 |
| 2025-05-27 | 1.024 | 1.024 | 0.970 | 1.018 | 1.018 | 363,977 |
| 2025-05-26 | 0.999 | 1.080 | 0.999 | 1.026 | 1.026 | 591,704 |
| 2025-05-23 | 1.024 | 1.038 | 0.997 | 1.030 | 1.030 | 149,070 |
| 2025-05-22 | 1.070 | 1.090 | 0.958 | 1.040 | 1.040 | 385,301 |
| 2025-05-21 | 1.050 | 1.058 | 0.950 | 1.002 | 1.002 | 760,737 |
| 2025-05-20 | 1.040 | 1.188 | 1.024 | 1.040 | 1.040 | 435,376 |
| 2025-05-19 | 1.032 | 1.082 | 1.000 | 1.060 | 1.060 | 408,361 |
| 2025-05-16 | 1.060 | 1.060 | 1.000 | 1.034 | 1.034 | 309,499 |
| 2025-05-15 | 1.048 | 1.084 | 1.000 | 1.050 | 1.050 | 452,032 |
| 2025-05-14 | 1.048 | 1.098 | 1.046 | 1.046 | 1.046 | 195,777 |
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.