NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.048 | 1.098 | 1.046 | 1.046 | 1.046 | 195,777 |
| 2025-05-13 | 1.056 | 1.080 | 1.032 | 1.068 | 1.068 | 155,334 |
| 2025-05-12 | 1.116 | 1.138 | 1.052 | 1.078 | 1.078 | 106,303 |
| 2025-05-09 | 1.150 | 1.150 | 0.992 | 1.066 | 1.066 | 294,328 |
| 2025-05-08 | 1.138 | 1.174 | 1.000 | 1.022 | 1.022 | 513,323 |
| 2025-05-07 | 1.190 | 1.358 | 1.032 | 1.120 | 1.120 | 1,428,429 |
| 2025-05-06 | 1.150 | 1.246 | 1.050 | 1.216 | 1.216 | 561,860 |
| 2025-05-05 | 1.194 | 1.200 | 1.140 | 1.186 | 1.186 | 182,376 |
| 2025-05-02 | 1.062 | 1.180 | 1.062 | 1.136 | 1.136 | 233,848 |
| 2025-04-30 | 1.158 | 1.184 | 1.050 | 1.060 | 1.060 | 264,667 |
| 2025-04-29 | 1.158 | 1.158 | 1.064 | 1.140 | 1.140 | 117,069 |
| 2025-04-28 | 1.130 | 1.154 | 1.066 | 1.100 | 1.100 | 204,592 |
| 2025-04-25 | 1.150 | 1.200 | 1.050 | 1.120 | 1.120 | 445,350 |
| 2025-04-24 | 1.158 | 1.444 | 0.997 | 1.146 | 1.146 | 781,491 |
| 2025-04-23 | 0.930 | 1.096 | 0.900 | 0.999 | 0.999 | 434,874 |
| 2025-04-22 | 0.990 | 1.048 | 0.900 | 0.940 | 0.940 | 495,061 |
| 2025-04-17 | 0.924 | 0.994 | 0.882 | 0.964 | 0.964 | 874,907 |
| 2025-04-16 | 0.820 | 0.995 | 0.760 | 0.883 | 0.883 | 726,551 |
| 2025-04-15 | 0.939 | 0.940 | 0.690 | 0.809 | 0.809 | 2,992,604 |
| 2025-04-14 | 1.082 | 1.082 | 0.842 | 0.939 | 0.939 | 1,214,792 |
| 2025-04-11 | 1.200 | 1.206 | 1.020 | 1.070 | 1.070 | 826,266 |
| 2025-04-10 | 1.300 | 1.300 | 1.150 | 1.180 | 1.180 | 988,437 |
| 2025-04-09 | 1.342 | 1.382 | 1.150 | 1.226 | 1.226 | 888,571 |
| 2025-04-08 | 1.328 | 1.410 | 1.080 | 1.290 | 1.290 | 7,997,766 |
| 2025-04-07 | 2.780 | 3.200 | 2.120 | 3.155 | 3.155 | 535,631 |
| 2025-04-04 | 2.960 | 2.960 | 2.780 | 2.830 | 2.830 | 288,032 |
| 2025-04-03 | 2.790 | 2.800 | 2.690 | 2.790 | 2.790 | 165,319 |
| 2025-04-02 | 2.880 | 2.880 | 2.670 | 2.770 | 2.770 | 351,673 |
| 2025-04-01 | 2.880 | 2.880 | 2.700 | 2.880 | 2.880 | 209,222 |
| 2025-03-31 | 2.860 | 3.180 | 2.700 | 2.800 | 2.800 | 242,456 |
| 2025-03-28 | 2.940 | 3.140 | 2.860 | 2.880 | 2.880 | 133,121 |
| 2025-03-27 | 3.000 | 3.080 | 2.940 | 3.000 | 3.000 | 140,772 |
| 2025-03-26 | 2.860 | 3.240 | 2.860 | 3.040 | 3.040 | 713,786 |
| 2025-03-25 | 2.800 | 2.880 | 2.700 | 2.860 | 2.860 | 209,076 |
| 2025-03-24 | 2.920 | 2.980 | 2.700 | 2.800 | 2.800 | 549,060 |
| 2025-03-21 | 3.060 | 3.080 | 2.900 | 2.960 | 2.960 | 186,801 |
| 2025-03-20 | 3.060 | 3.160 | 3.000 | 3.060 | 3.060 | 143,164 |
| 2025-03-19 | 3.160 | 3.200 | 3.000 | 3.020 | 3.020 | 273,795 |
| 2025-03-18 | 3.240 | 3.300 | 3.000 | 3.160 | 3.160 | 464,069 |
| 2025-03-17 | 3.220 | 3.280 | 3.140 | 3.240 | 3.240 | 152,881 |
| 2025-03-14 | 3.460 | 3.460 | 3.120 | 3.320 | 3.320 | 434,689 |
| 2025-03-13 | 3.400 | 3.500 | 3.340 | 3.460 | 3.460 | 233,598 |
| 2025-03-12 | 3.120 | 3.480 | 3.120 | 3.340 | 3.340 | 338,010 |
| 2025-03-11 | 3.280 | 3.340 | 3.020 | 3.180 | 3.180 | 359,755 |
| 2025-03-10 | 3.400 | 3.420 | 3.280 | 3.340 | 3.340 | 103,619 |
| 2025-03-07 | 3.480 | 3.540 | 3.280 | 3.420 | 3.420 | 255,694 |
| 2025-03-06 | 3.600 | 3.600 | 3.400 | 3.480 | 3.480 | 189,840 |
| 2025-03-05 | 3.480 | 3.580 | 3.460 | 3.540 | 3.540 | 226,152 |
| 2025-03-04 | 3.480 | 3.520 | 3.200 | 3.480 | 3.480 | 428,847 |
| 2025-03-03 | 3.520 | 3.600 | 3.400 | 3.540 | 3.540 | 216,080 |
| 2025-02-28 | 3.740 | 3.840 | 3.340 | 3.540 | 3.540 | 728,346 |
| 2025-02-27 | 3.360 | 3.740 | 3.260 | 3.740 | 3.740 | 504,405 |
| 2025-02-26 | 3.280 | 3.440 | 3.260 | 3.400 | 3.400 | 109,192 |
| 2025-02-25 | 3.300 | 3.360 | 3.180 | 3.280 | 3.280 | 161,896 |
| 2025-02-24 | 3.360 | 3.400 | 3.240 | 3.300 | 3.300 | 158,579 |
| 2025-02-21 | 3.300 | 3.420 | 3.280 | 3.320 | 3.320 | 81,044 |
| 2025-02-20 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 356,120 |
| 2025-02-19 | 3.100 | 3.340 | 3.060 | 3.280 | 3.280 | 416,247 |
| 2025-02-18 | 3.140 | 3.200 | 3.040 | 3.180 | 3.180 | 251,549 |
| 2025-02-17 | 3.320 | 3.320 | 3.100 | 3.140 | 3.140 | 448,830 |
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.