Nexar Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.33	0.33	0.33	0.33	0.33	9.76%	551,657
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-16.57%	3,488,516
May 11, 2026	0.36	0.36	0.36	0.36	0.36	-37.32%	3,620,935
May 8, 2026	0.57	0.57	0.57	0.57	0.57	421.10%	36,244,845
May 7, 2026	0.11	0.11	0.11	0.11	0.11	2.83%	1,970
May 6, 2026	0.11	0.11	0.11	0.11	0.11	11.58%	501,836
May 5, 2026	0.10	0.10	0.10	0.10	0.10	-	101,010
May 4, 2026	0.10	0.10	0.10	0.10	0.10	-	110,463
Apr 30, 2026	0.10	0.10	0.10	0.10	0.10	-2.06%	183,923
Apr 29, 2026	0.10	0.10	0.10	0.10	0.10	1.04%	15,000
Apr 28, 2026	0.10	0.10	0.10	0.10	0.10	-6.80%	32,605
Apr 27, 2026	0.10	0.10	0.10	0.10	0.10	1.98%	29,315
Apr 23, 2026	0.10	0.10	0.10	0.10	0.10	-7.34%	4
Apr 22, 2026	0.11	0.11	0.11	0.11	0.11	5.83%	3,000
Apr 21, 2026	0.10	0.10	0.10	0.10	0.10	-2.83%	12,910