NextCell Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.985 | 1.006 | 0.957 | 1.004 | 1.004 | 263,881 |
| 2026-10-16 | 0.992 | 1.000 | 0.936 | 0.956 | 0.956 | 365,113 |
| 2026-10-15 | 0.975 | 1.034 | 0.975 | 1.018 | 1.018 | 71,212 |
| 2026-10-14 | 0.981 | 1.044 | 0.955 | 1.044 | 1.044 | 506,627 |
| 2026-10-13 | 0.964 | 0.997 | 0.939 | 0.982 | 0.982 | 467,298 |
| 2026-10-12 | 1.012 | 1.012 | 0.952 | 0.963 | 0.963 | 382,850 |
| 2026-10-09 | 1.012 | 1.024 | 0.985 | 1.012 | 1.012 | 94,815 |
| 2026-10-08 | 1.000 | 1.006 | 0.972 | 1.000 | 1.000 | 239,584 |
| 2026-10-07 | 1.052 | 1.052 | 1.020 | 1.020 | 1.020 | 263,436 |
| 2026-10-06 | 1.042 | 1.104 | 1.038 | 1.090 | 1.090 | 271,498 |
| 2026-10-05 | 1.040 | 1.052 | 1.000 | 1.040 | 1.040 | 380,410 |
| 2026-10-02 | 1.054 | 1.060 | 0.980 | 1.040 | 1.040 | 1,050,508 |
| 2026-10-01 | 1.118 | 1.118 | 1.048 | 1.098 | 1.098 | 100,845 |
| 2026-09-30 | 1.098 | 1.130 | 1.046 | 1.118 | 1.118 | 153,546 |
| 2026-09-29 | 1.020 | 1.122 | 0.969 | 1.100 | 1.100 | 334,288 |
| 2026-09-28 | 1.000 | 1.042 | 0.968 | 1.024 | 1.024 | 455,740 |
| 2026-09-25 | 1.008 | 1.054 | 0.996 | 1.018 | 1.018 | 557,732 |
| 2026-09-24 | 1.056 | 1.056 | 1.000 | 1.012 | 1.012 | 345,928 |
| 2026-09-23 | 1.044 | 1.056 | 1.036 | 1.056 | 1.056 | 116,523 |
| 2026-09-22 | 1.080 | 1.080 | 1.030 | 1.046 | 1.046 | 230,669 |
| 2026-09-21 | 1.080 | 1.080 | 1.050 | 1.078 | 1.078 | 316,254 |
| 2026-09-18 | 1.068 | 1.070 | 1.038 | 1.070 | 1.070 | 207,704 |
| 2026-09-17 | 1.096 | 1.098 | 1.050 | 1.070 | 1.070 | 147,371 |
| 2026-09-16 | 1.112 | 1.112 | 1.050 | 1.100 | 1.100 | 66,684 |
| 2026-09-15 | 1.058 | 1.068 | 1.016 | 1.046 | 1.046 | 273,950 |
| 2026-09-14 | 1.088 | 1.098 | 1.040 | 1.058 | 1.058 | 491,491 |
| 2026-09-11 | 1.148 | 1.148 | 1.070 | 1.086 | 1.086 | 106,761 |
| 2026-09-10 | 1.130 | 1.150 | 1.090 | 1.150 | 1.150 | 312,619 |
| 2026-09-09 | 1.052 | 1.130 | 1.010 | 1.130 | 1.130 | 960,489 |
| 2026-09-08 | 1.072 | 1.100 | 1.048 | 1.052 | 1.052 | 357,389 |
| 2026-09-07 | 1.032 | 1.080 | 0.997 | 1.070 | 1.070 | 957,910 |
| 2026-09-04 | 1.100 | 1.100 | 1.030 | 1.040 | 1.040 | 867,751 |
| 2026-09-03 | 1.138 | 1.138 | 1.000 | 1.100 | 1.100 | 526,630 |
| 2026-09-02 | 1.098 | 1.150 | 1.060 | 1.088 | 1.088 | 58,461 |
| 2026-09-01 | 1.092 | 1.098 | 1.046 | 1.080 | 1.080 | 293,251 |
| 2026-08-31 | 1.080 | 1.150 | 1.050 | 1.050 | 1.050 | 360,342 |
| 2026-08-28 | 1.056 | 1.100 | 1.042 | 1.100 | 1.100 | 173,729 |
| 2026-08-27 | 1.058 | 1.100 | 1.014 | 1.048 | 1.048 | 273,534 |
| 2026-08-26 | 1.188 | 1.188 | 1.056 | 1.062 | 1.062 | 312,618 |
| 2026-08-25 | 1.124 | 1.182 | 1.060 | 1.116 | 1.116 | 393,543 |
| 2026-08-24 | 1.176 | 1.200 | 1.100 | 1.102 | 1.102 | 445,537 |
| 2026-08-21 | 1.100 | 1.238 | 0.997 | 1.180 | 1.180 | 571,465 |
| 2026-08-20 | 1.300 | 1.300 | 1.074 | 1.100 | 1.100 | 523,993 |
| 2026-08-19 | 1.024 | 1.344 | 0.979 | 1.290 | 1.290 | 886,542 |
| 2026-08-18 | 0.984 | 1.100 | 0.966 | 1.024 | 1.024 | 659,787 |
| 2026-08-17 | 0.993 | 1.000 | 0.966 | 1.000 | 1.000 | 104,586 |
| 2026-08-14 | 0.985 | 1.016 | 0.985 | 1.012 | 1.012 | 176,211 |
| 2026-08-13 | 1.012 | 1.014 | 0.984 | 0.994 | 0.994 | 96,775 |
| 2026-08-12 | 1.028 | 1.028 | 0.978 | 1.002 | 1.002 | 314,757 |
| 2026-08-11 | 1.070 | 1.074 | 1.022 | 1.030 | 1.030 | 148,052 |
| 2026-08-10 | 1.066 | 1.100 | 1.040 | 1.072 | 1.072 | 636,670 |
| 2026-08-07 | 1.096 | 1.096 | 1.044 | 1.064 | 1.064 | 510,419 |
| 2026-08-06 | 1.034 | 1.090 | 1.004 | 1.072 | 1.072 | 361,216 |
| 2026-08-05 | 1.088 | 1.088 | 1.024 | 1.036 | 1.036 | 78,070 |
| 2026-08-04 | 1.088 | 1.088 | 1.026 | 1.052 | 1.052 | 342,200 |
| 2026-08-03 | 1.130 | 1.130 | 1.020 | 1.070 | 1.070 | 143,519 |
| 2026-07-31 | 1.112 | 1.156 | 1.082 | 1.126 | 1.126 | 156,706 |
| 2026-07-30 | 1.066 | 1.120 | 1.052 | 1.112 | 1.112 | 401,639 |
| 2026-07-29 | 1.070 | 1.070 | 1.016 | 1.066 | 1.066 | 78,044 |
| 2026-07-28 | 1.050 | 1.078 | 1.034 | 1.068 | 1.068 | 183,057 |
Page 1 of 3 · 128 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.