Nexar Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-7.69%	12,039
Nov 20, 2025	0.47	0.47	0.47	0.47	0.47	2.18%	112,945
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	-	213,297
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-	11,002
Nov 17, 2025	0.46	0.46	0.46	0.46	0.46	1.78%	51,172
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	-3.02%	75,488
Nov 13, 2025	0.46	0.46	0.46	0.46	0.46	16.58%	218,261
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-	33,400
Nov 10, 2025	0.40	0.40	0.40	0.40	0.40	2.58%	37,801
Nov 7, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	32,515
Nov 6, 2025	0.39	0.39	0.39	0.39	0.39	-1.52%	35,000
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	3.13%	2,886
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	3.78%	4,000
Oct 31, 2025	0.37	0.37	0.37	0.37	0.37	5.11%	45,951
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	-3.30%	34,558
Oct 29, 2025	0.36	0.36	0.36	0.36	0.36	1.11%	15,957
Oct 28, 2025	0.36	0.36	0.36	0.36	0.36	-3.23%	925
Oct 27, 2025	0.37	0.37	0.37	0.37	0.37	-4.62%	99,717
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	1.56%	19,788
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	5.49%	53,669
Oct 22, 2025	0.36	0.36	0.36	0.36	0.36	-10.78%	45,578
Oct 21, 2025	0.41	0.41	0.41	0.41	0.41	11.48%	555
Oct 20, 2025	0.37	0.37	0.37	0.37	0.37	14.37%	74,586
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-5.33%	100,000
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	-5.06%	68,402
Oct 15, 2025	0.36	0.36	0.36	0.36	0.36	-3.78%	622
Oct 14, 2025	0.37	0.37	0.37	0.37	0.37	1.09%	991
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	-2.14%	27
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	1.08%	801
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	544
Oct 8, 2025	0.37	0.37	0.37	0.37	0.37	-	3,957
Oct 7, 2025	0.37	0.37	0.37	0.37	0.37	-4.17%	1,637
Oct 6, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	36,781
Oct 3, 2025	0.39	0.39	0.39	0.39	0.39	1.05%	24,600
Oct 2, 2025	0.38	0.38	0.38	0.38	0.38	-2.55%	608
Sep 30, 2025	0.39	0.39	0.39	0.39	0.39	1.03%	27,916
Sep 29, 2025	0.39	0.39	0.39	0.39	0.39	3.19%	134,495
Sep 26, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	2,870
Sep 25, 2025	0.37	0.37	0.37	0.37	0.37	1.08%	16,189
Sep 24, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	2,500
Sep 23, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	44,988
Sep 22, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	46,039
Sep 19, 2025	0.38	0.38	0.38	0.38	0.38	-	67,843
Sep 18, 2025	0.38	0.38	0.38	0.38	0.38	-	42,735
Sep 17, 2025	0.38	0.38	0.38	0.38	0.38	-2.59%	5,800
Sep 16, 2025	0.39	0.39	0.39	0.39	0.39	-1.53%	162,875