Nexar Group AB (publ) (NGM:NXAR)
Sweden · Delayed Price · Currency is SEK 0.1880
-0.0100 (-5.05%)
At close: Sep 23, 2026
Nexar Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.05% | 564,671 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 3,323 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 157,403 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 177,290 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 28,616 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 6,768 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 53,390 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.39% | 984 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.85% | 55,600 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | 146,142 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 49,187 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.34% | 28,359 |
| Sep 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.08% | 81,626 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 1,101 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 128,813 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 190,604 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 9,215 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.76% | 449,241 |
| Aug 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 665,851 |
| Aug 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.95% | 648,183 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.61% | 583,649 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.30% | 556,920 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.01% | 85,827 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.05% | 112,897 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.49% | 26,560 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.97% | 105,198 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | 141,268 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 419,248 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.20% | 733,734 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.22% | 768,142 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.23% | 179,602 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | 111,412 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 272,316 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.93% | 932,740 |
| Aug 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | 5,779,263 |
| Aug 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 193,784 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 137,608 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.17% | 400,351 |
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.55% | 96,699 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 161,966 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.52% | 147,803 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 215,236 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 77,747 |
| 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 |