NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.820 | 1.820 | 1.650 | 1.800 | 1.800 | 111,167 |
| 2024-11-13 | 1.750 | 1.900 | 1.740 | 1.790 | 1.790 | 178,904 |
| 2024-11-12 | 1.790 | 1.820 | 1.740 | 1.800 | 1.800 | 68,097 |
| 2024-11-11 | 1.730 | 1.820 | 1.700 | 1.780 | 1.780 | 132,066 |
| 2024-11-08 | 1.730 | 1.780 | 1.650 | 1.740 | 1.740 | 229,880 |
| 2024-11-07 | 1.640 | 1.850 | 1.640 | 1.800 | 1.800 | 34,285 |
| 2024-11-06 | 1.740 | 1.780 | 1.690 | 1.750 | 1.750 | 104,781 |
| 2024-11-05 | 1.740 | 1.810 | 1.660 | 1.720 | 1.720 | 161,727 |
| 2024-11-04 | 1.760 | 1.880 | 1.700 | 1.720 | 1.720 | 164,352 |
| 2024-11-01 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 12,557 |
| 2024-10-31 | 1.780 | 1.820 | 1.730 | 1.730 | 1.730 | 16,082 |
| 2024-10-30 | 1.800 | 1.890 | 1.750 | 1.790 | 1.790 | 163,217 |
| 2024-10-29 | 1.920 | 1.920 | 1.770 | 1.780 | 1.780 | 97,726 |
| 2024-10-28 | 1.840 | 1.840 | 1.710 | 1.750 | 1.750 | 137,181 |
| 2024-10-25 | 1.700 | 1.890 | 1.700 | 1.840 | 1.840 | 120,547 |
| 2024-10-24 | 1.940 | 1.940 | 1.770 | 1.920 | 1.920 | 158,532 |
| 2024-10-23 | 1.950 | 1.970 | 1.890 | 1.940 | 1.940 | 30,279 |
| 2024-10-22 | 1.930 | 2.020 | 1.850 | 1.970 | 1.970 | 101,132 |
| 2024-10-21 | 2.060 | 2.080 | 1.880 | 1.940 | 1.940 | 170,978 |
| 2024-10-18 | 1.890 | 2.060 | 1.880 | 2.060 | 2.060 | 150,605 |
| 2024-10-17 | 1.980 | 2.000 | 1.870 | 1.890 | 1.890 | 45,784 |
| 2024-10-16 | 1.900 | 1.940 | 1.880 | 1.930 | 1.930 | 125,667 |
| 2024-10-15 | 2.040 | 2.080 | 1.840 | 1.900 | 1.900 | 418,343 |
| 2024-10-14 | 2.240 | 2.240 | 1.950 | 2.040 | 2.040 | 872,412 |
| 2024-10-11 | 2.080 | 2.160 | 2.060 | 2.140 | 2.140 | 152,394 |
| 2024-10-10 | 2.180 | 2.180 | 2.000 | 2.080 | 2.080 | 394,417 |
| 2024-10-09 | 2.100 | 2.140 | 1.940 | 2.100 | 2.100 | 279,098 |
| 2024-10-08 | 2.260 | 2.260 | 1.950 | 2.100 | 2.100 | 491,934 |
| 2024-10-07 | 2.160 | 2.200 | 2.000 | 2.180 | 2.180 | 546,782 |
| 2024-10-04 | 1.880 | 2.100 | 1.800 | 2.060 | 2.060 | 1,148,577 |
| 2024-10-03 | 1.780 | 1.920 | 1.750 | 1.880 | 1.880 | 200,236 |
| 2024-10-02 | 1.850 | 1.880 | 1.760 | 1.790 | 1.790 | 118,686 |
| 2024-10-01 | 1.860 | 2.000 | 1.770 | 1.770 | 1.770 | 199,910 |
| 2024-09-30 | 1.670 | 1.900 | 1.560 | 1.750 | 1.750 | 301,342 |
| 2024-09-27 | 1.630 | 1.680 | 1.560 | 1.670 | 1.670 | 112,554 |
| 2024-09-26 | 1.630 | 1.670 | 1.530 | 1.580 | 1.580 | 124,127 |
| 2024-09-25 | 1.740 | 1.740 | 1.650 | 1.670 | 1.670 | 376,064 |
| 2024-09-24 | 1.730 | 1.750 | 1.650 | 1.730 | 1.730 | 197,287 |
| 2024-09-23 | 1.800 | 1.800 | 1.660 | 1.760 | 1.760 | 245,602 |
| 2024-09-20 | 1.650 | 1.790 | 1.610 | 1.770 | 1.770 | 371,516 |
| 2024-09-19 | 1.660 | 1.690 | 1.590 | 1.670 | 1.670 | 270,659 |
| 2024-09-18 | 1.650 | 1.670 | 1.540 | 1.670 | 1.670 | 58,679 |
| 2024-09-17 | 1.510 | 1.670 | 1.460 | 1.600 | 1.600 | 460,370 |
| 2024-09-16 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 139,494 |
| 2024-09-13 | 1.430 | 1.530 | 1.430 | 1.470 | 1.470 | 201,697 |
| 2024-09-12 | 1.500 | 1.500 | 1.430 | 1.480 | 1.480 | 265,042 |
| 2024-09-11 | 1.560 | 1.580 | 1.410 | 1.520 | 1.520 | 378,440 |
| 2024-09-10 | 1.560 | 1.580 | 1.480 | 1.540 | 1.540 | 101,829 |
| 2024-09-09 | 1.550 | 1.580 | 1.400 | 1.580 | 1.580 | 539,113 |
| 2024-09-06 | 1.640 | 1.650 | 1.460 | 1.560 | 1.560 | 1,037,389 |
| 2024-09-05 | 1.340 | 1.700 | 1.340 | 1.550 | 1.550 | 3,148,060 |
| 2024-09-04 | 1.260 | 1.320 | 1.240 | 1.320 | 1.320 | 137,780 |
| 2024-09-03 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 73,624 |
| 2024-09-02 | 1.240 | 1.280 | 1.220 | 1.280 | 1.280 | 225,164 |
| 2024-08-30 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 42,703 |
| 2024-08-29 | 1.310 | 1.340 | 1.230 | 1.260 | 1.260 | 143,251 |
| 2024-08-28 | 1.280 | 1.330 | 1.260 | 1.310 | 1.310 | 192,052 |
| 2024-08-27 | 1.220 | 1.290 | 1.220 | 1.270 | 1.270 | 114,431 |
| 2024-08-26 | 1.290 | 1.290 | 1.220 | 1.270 | 1.270 | 259,501 |
| 2024-08-23 | 1.300 | 1.330 | 1.250 | 1.300 | 1.300 | 446,740 |
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.