Nexar Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.24	0.24	0.24	0.24	0.24	-1.24%	41,475
Jul 23, 2026	0.24	0.24	0.24	0.24	0.24	1.68%	25,950
Jul 22, 2026	0.24	0.24	0.24	0.24	0.24	-0.83%	96,655
Jul 21, 2026	0.24	0.24	0.24	0.24	0.24	-5.51%	36,772
Jul 20, 2026	0.25	0.25	0.25	0.25	0.25	16.51%	19,818
Jul 17, 2026	0.22	0.22	0.22	0.22	0.22	-4.80%	468,230
Jul 16, 2026	0.23	0.23	0.23	0.23	0.23	-10.20%	76,992
Jul 15, 2026	0.26	0.26	0.26	0.26	0.26	6.69%	35,408
Jul 14, 2026	0.24	0.24	0.24	0.24	0.24	-0.83%	272,406
Jul 13, 2026	0.24	0.24	0.24	0.24	0.24	-4.37%	269,249
Jul 10, 2026	0.25	0.25	0.25	0.25	0.25	-9.35%	745,085
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-3.81%	217,778
Jul 8, 2026	0.29	0.29	0.29	0.29	0.29	13.78%	235,221
Jul 7, 2026	0.25	0.25	0.25	0.25	0.25	-10.88%	790,886
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	2.15%	871,288
Jul 3, 2026	0.28	0.28	0.28	0.28	0.28	-9.71%	1,012,295
Jul 2, 2026	0.31	0.31	0.31	0.31	0.31	0.98%	625,005
Jul 1, 2026	0.31	0.31	0.31	0.31	0.31	-8.38%	817,603
Jun 30, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	1,627,887
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	7.42%	1,078,927
Jun 26, 2026	0.31	0.31	0.31	0.31	0.31	11.91%	1,146,619
Jun 25, 2026	0.28	0.28	0.28	0.28	0.28	-4.48%	489,630
Jun 24, 2026	0.29	0.29	0.29	0.29	0.29	-5.23%	981,879
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-8.66%	2,556,935
Jun 22, 2026	0.34	0.34	0.34	0.34	0.34	-7.71%	1,932,388
Jun 18, 2026	0.36	0.36	0.36	0.36	0.36	-11.25%	7,063,236
Jun 17, 2026	0.41	0.41	0.41	0.41	0.41	22.46%	16,105,111
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	-4.02%	3,630,504
Jun 15, 2026	0.35	0.35	0.35	0.35	0.35	19.18%	13,615,543
Jun 12, 2026	0.29	0.29	0.29	0.29	0.29	-5.81%	4,095,790
Jun 11, 2026	0.31	0.31	0.31	0.31	0.31	14.81%	2,010,350
Jun 10, 2026	0.27	0.27	0.27	0.27	0.27	1.50%	1,828,487
Jun 9, 2026	0.27	0.27	0.27	0.27	0.27	22.02%	8,530,097
Jun 8, 2026	0.22	0.22	0.22	0.22	0.22	-31.88%	6,373,842
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	4.23%	812,677
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	-21.88%	2,086,176
Jun 3, 2026	0.39	0.39	0.39	0.39	0.39	-16.20%	2,828,949
Jun 2, 2026	0.47	0.47	0.47	0.47	0.47	0.86%	8,878,245
Jun 1, 2026	0.47	0.47	0.47	0.47	0.47	-4.32%	50,310
May 29, 2026	0.49	0.49	0.49	0.49	0.49	3.40%	234,425
May 28, 2026	0.47	0.47	0.47	0.47	0.47	-9.62%	585,860
May 27, 2026	0.52	0.52	0.52	0.52	0.52	1.56%	110,591
May 26, 2026	0.51	0.51	0.51	0.51	0.51	-5.19%	491,789
May 25, 2026	0.54	0.54	0.54	0.54	0.54	4.65%	419,396
May 22, 2026	0.52	0.52	0.52	0.52	0.52	4.24%	1,530,310
May 21, 2026	0.50	0.50	0.50	0.50	0.50	56.15%	3,027,854
May 20, 2026	0.32	0.32	0.32	0.32	0.32	1.60%	-
May 19, 2026	0.31	0.31	0.31	0.31	0.31	8.71%	422,301
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-14.07%	731,977
May 15, 2026	0.33	0.33	0.33	0.33	0.33	2.45%	618,191