Nexar Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 15, 2025	0.39	0.39	0.39	0.39	0.39	-2.00%	111,522
Sep 12, 2025	0.40	0.40	0.40	0.40	0.40	-0.99%	122,305
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	-3.81%	149,418
Sep 10, 2025	0.42	0.42	0.42	0.42	0.42	-3.67%	117,470
Sep 9, 2025	0.44	0.44	0.44	0.44	0.44	4.81%	126,082
Sep 8, 2025	0.42	0.42	0.42	0.42	0.42	1.46%	22,217
Sep 5, 2025	0.41	0.41	0.41	0.41	0.41	3.02%	172,848
Sep 4, 2025	0.40	0.40	0.40	0.40	0.40	-4.78%	242,183
Sep 3, 2025	0.42	0.42	0.42	0.42	0.42	-1.88%	194,825
Sep 2, 2025	0.43	0.43	0.43	0.43	0.43	-	208,011
Sep 1, 2025	0.43	0.43	0.43	0.43	0.43	6.50%	150,539
Aug 29, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	138,667
Aug 27, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	5,121
Aug 26, 2025	0.36	0.36	0.36	0.36	0.36	-0.55%	149,253
Aug 25, 2025	0.36	0.36	0.36	0.36	0.36	-6.70%	56,623
Aug 22, 2025	0.39	0.39	0.39	0.39	0.39	-	27,488
Aug 21, 2025	0.39	0.39	0.39	0.39	0.39	4.86%	64,497
Aug 20, 2025	0.37	0.37	0.37	0.37	0.37	6.94%	48,483
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-4.95%	34,688
Aug 18, 2025	0.36	0.36	0.36	0.36	0.36	2.25%	67,670
Aug 15, 2025	0.36	0.36	0.36	0.36	0.36	2.89%	23,121
Aug 14, 2025	0.35	0.35	0.35	0.35	0.35	-7.49%	74,751
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	5.06%	37,876
Aug 11, 2025	0.36	0.36	0.36	0.36	0.36	-	10,529
Aug 8, 2025	0.36	0.36	0.36	0.36	0.36	-10.55%	2,387
Aug 7, 2025	0.40	0.40	0.40	0.40	0.40	1.02%	33,629
Aug 6, 2025	0.39	0.39	0.39	0.39	0.39	-1.99%	18,436
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	-5.19%	40,937
Aug 4, 2025	0.42	0.42	0.42	0.42	0.42	2.91%	36,657
Aug 1, 2025	0.41	0.41	0.41	0.41	0.41	4.57%	32,206
Jul 31, 2025	0.39	0.39	0.39	0.39	0.39	-2.96%	7,523
Jul 30, 2025	0.41	0.41	0.41	0.41	0.41	3.05%	1,448
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	4.23%	41,940
Jul 28, 2025	0.38	0.38	0.38	0.38	0.38	-3.08%	12,304
Jul 25, 2025	0.39	0.39	0.39	0.39	0.39	4.84%	27,812
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-1.59%	19,152