Nexar Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.23	0.23	0.23	0.23	0.23	-	5,255
Feb 25, 2026	0.23	0.23	0.23	0.23	0.23	-7.20%	390,487
Feb 24, 2026	0.25	0.25	0.25	0.25	0.25	-11.97%	204,949
Feb 23, 2026	0.28	0.28	0.28	0.28	0.28	2.90%	16,256
Feb 20, 2026	0.28	0.28	0.28	0.28	0.28	10.40%	134,486
Feb 18, 2026	0.25	0.25	0.25	0.25	0.25	8.70%	9,600
Feb 17, 2026	0.23	0.23	0.23	0.23	0.23	-4.96%	58,436
Feb 16, 2026	0.24	0.24	0.24	0.24	0.24	-	10,000
Feb 13, 2026	0.24	0.24	0.24	0.24	0.24	-6.92%	14,171
Feb 12, 2026	0.26	0.26	0.26	0.26	0.26	8.33%	137,427
Feb 11, 2026	0.24	0.24	0.24	0.24	0.24	-9.09%	196
Feb 10, 2026	0.26	0.26	0.26	0.26	0.26	-7.04%	218,859
Feb 9, 2026	0.28	0.28	0.28	0.28	0.28	-6.58%	6,700
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	0.66%	870
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	6.34%	5,560
Feb 2, 2026	0.28	0.28	0.28	0.28	0.28	-5.33%	49,587
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	18,883
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	0.69%	13,779
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-2.70%	101,272
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-7.50%	49,444
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	8.84%	75,061
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-7.55%	4,698
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	8.16%	5,225
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-2.00%	16,197
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-3.85%	71,163
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-2.50%	36,372
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	1.91%	11,938
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-1.26%	2,770
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	8,484
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	3.90%	15
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-5.52%	10,848
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-6.32%	30,768
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-2.79%	53,500
Dec 29, 2025	0.36	0.36	0.36	0.36	0.36	11.18%	57,581
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	7.33%	42,133
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-3.85%	43,870
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-2.50%	9,574
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-8.05%	166,966
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-2.25%	14,112
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-4.30%	5,760
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-2.62%	47,127
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	19,694
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	17,650
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	2.16%	2,731
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	-6.09%	30,120
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-4.83%	8,713
Nov 28, 2025	0.41	0.41	0.41	0.41	0.41	-8.41%	3,600
Nov 27, 2025	0.45	0.45	0.45	0.45	0.45	18.32%	22,717
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-12.39%	110,676
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	0.93%	32,958