Nexar Group AB (publ) (NGM:NXAR)
Sweden · Delayed Price · Currency is SEK 0.1650
-0.0040 (-2.37%)
At close: Oct 13, 2026
Nexar Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 46,817 |
| Oct 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.11% | 153,429 |
| Oct 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.23% | 9,462 |
| Oct 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.90% | 385,311 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.57% | 255,384 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.69% | 220,713 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 562,690 |
| Oct 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | 4,657 |
| Oct 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 5,000 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 602,963 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.12% | 43,565 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.61% | 1,658 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 60,700 |
| 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 |