NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.360 | 3.360 | 3.180 | 3.320 | 3.320 | 244,708 |
| 2025-02-13 | 3.340 | 3.420 | 3.280 | 3.360 | 3.360 | 217,740 |
| 2025-02-12 | 3.480 | 3.480 | 3.300 | 3.340 | 3.340 | 402,872 |
| 2025-02-11 | 3.460 | 3.500 | 3.280 | 3.320 | 3.320 | 293,688 |
| 2025-02-10 | 3.540 | 3.600 | 3.400 | 3.420 | 3.420 | 440,405 |
| 2025-02-07 | 3.280 | 3.580 | 3.280 | 3.580 | 3.580 | 654,320 |
| 2025-02-06 | 3.320 | 3.400 | 3.120 | 3.300 | 3.300 | 853,522 |
| 2025-02-05 | 2.980 | 3.260 | 2.960 | 3.260 | 3.260 | 395,599 |
| 2025-02-04 | 3.000 | 3.040 | 2.960 | 2.960 | 2.960 | 134,689 |
| 2025-02-03 | 2.860 | 3.040 | 2.820 | 2.980 | 2.980 | 258,472 |
| 2025-01-31 | 2.820 | 2.980 | 2.800 | 2.920 | 2.920 | 136,097 |
| 2025-01-30 | 2.900 | 2.980 | 2.680 | 2.880 | 2.880 | 392,311 |
| 2025-01-29 | 3.000 | 3.140 | 2.780 | 2.880 | 2.880 | 575,454 |
| 2025-01-28 | 2.880 | 3.100 | 2.780 | 2.980 | 2.980 | 551,864 |
| 2025-01-27 | 2.980 | 2.980 | 2.800 | 2.860 | 2.860 | 609,716 |
| 2025-01-24 | 2.500 | 2.860 | 2.500 | 2.760 | 2.760 | 384,489 |
| 2025-01-23 | 2.580 | 2.580 | 2.400 | 2.500 | 2.500 | 92,321 |
| 2025-01-22 | 2.500 | 2.540 | 2.360 | 2.460 | 2.460 | 141,143 |
| 2025-01-21 | 2.420 | 2.520 | 2.360 | 2.500 | 2.500 | 165,247 |
| 2025-01-20 | 2.380 | 2.540 | 2.340 | 2.420 | 2.420 | 255,444 |
| 2025-01-17 | 2.300 | 2.420 | 2.280 | 2.400 | 2.400 | 305,701 |
| 2025-01-16 | 2.540 | 2.620 | 2.280 | 2.360 | 2.360 | 556,028 |
| 2025-01-15 | 2.440 | 2.580 | 2.380 | 2.400 | 2.400 | 306,597 |
| 2025-01-14 | 2.600 | 2.620 | 2.360 | 2.420 | 2.420 | 519,654 |
| 2025-01-13 | 2.760 | 2.800 | 2.560 | 2.600 | 2.600 | 435,314 |
| 2025-01-10 | 2.840 | 2.920 | 2.640 | 2.800 | 2.800 | 305,978 |
| 2025-01-09 | 2.620 | 2.920 | 2.500 | 2.840 | 2.840 | 520,045 |
| 2025-01-08 | 2.520 | 2.640 | 2.420 | 2.600 | 2.600 | 410,097 |
| 2025-01-07 | 2.560 | 2.620 | 2.400 | 2.520 | 2.520 | 314,885 |
| 2025-01-03 | 2.600 | 2.880 | 2.500 | 2.560 | 2.560 | 437,043 |
| 2025-01-02 | 2.860 | 2.860 | 2.400 | 2.540 | 2.540 | 778,557 |
| 2024-12-30 | 2.980 | 3.000 | 2.740 | 2.840 | 2.840 | 498,232 |
| 2024-12-27 | 3.080 | 3.120 | 2.820 | 2.980 | 2.980 | 511,925 |
| 2024-12-23 | 2.680 | 3.020 | 2.660 | 3.000 | 3.000 | 1,442,100 |
| 2024-12-20 | 2.580 | 2.800 | 2.540 | 2.660 | 2.660 | 496,281 |
| 2024-12-19 | 2.380 | 2.640 | 2.260 | 2.580 | 2.580 | 586,097 |
| 2024-12-18 | 2.700 | 2.760 | 2.220 | 2.420 | 2.420 | 1,856,568 |
| 2024-12-17 | 1.980 | 2.800 | 1.870 | 2.800 | 2.800 | 3,452,805 |
| 2024-12-16 | 2.060 | 2.060 | 1.930 | 1.990 | 1.990 | 316,187 |
| 2024-12-13 | 2.000 | 2.080 | 1.900 | 2.020 | 2.020 | 612,277 |
| 2024-12-12 | 1.780 | 2.000 | 1.740 | 1.970 | 1.970 | 634,176 |
| 2024-12-11 | 1.800 | 1.820 | 1.680 | 1.740 | 1.740 | 519,074 |
| 2024-12-10 | 1.770 | 1.840 | 1.730 | 1.830 | 1.830 | 123,235 |
| 2024-12-09 | 1.790 | 1.790 | 1.730 | 1.780 | 1.780 | 63,393 |
| 2024-12-06 | 1.750 | 1.800 | 1.700 | 1.780 | 1.780 | 142,112 |
| 2024-12-05 | 1.790 | 1.790 | 1.710 | 1.750 | 1.750 | 71,213 |
| 2024-12-04 | 1.770 | 1.780 | 1.690 | 1.750 | 1.750 | 93,952 |
| 2024-12-03 | 1.780 | 1.820 | 1.710 | 1.810 | 1.810 | 219,290 |
| 2024-12-02 | 1.780 | 1.810 | 1.700 | 1.800 | 1.800 | 151,705 |
| 2024-11-29 | 1.730 | 1.820 | 1.700 | 1.750 | 1.750 | 113,686 |
| 2024-11-28 | 1.800 | 1.800 | 1.700 | 1.770 | 1.770 | 188,348 |
| 2024-11-27 | 1.650 | 1.790 | 1.650 | 1.750 | 1.750 | 155,228 |
| 2024-11-26 | 1.680 | 1.750 | 1.650 | 1.690 | 1.690 | 144,349 |
| 2024-11-25 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 64,300 |
| 2024-11-22 | 1.750 | 1.760 | 1.680 | 1.730 | 1.730 | 49,086 |
| 2024-11-21 | 1.800 | 1.820 | 1.710 | 1.760 | 1.760 | 71,386 |
| 2024-11-20 | 1.720 | 1.760 | 1.700 | 1.730 | 1.730 | 66,624 |
| 2024-11-19 | 1.840 | 1.840 | 1.720 | 1.720 | 1.720 | 99,758 |
| 2024-11-18 | 1.790 | 1.870 | 1.730 | 1.750 | 1.750 | 214,443 |
| 2024-11-15 | 1.800 | 1.800 | 1.660 | 1.780 | 1.780 | 159,760 |
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.