NAXS AB (publ) (STO:NAXS)
Sweden · Delayed Price · Currency is SEK 38.80
-0.80 (-2.02%)
Oct 10, 2025, 5:29 PM CET
NAXS AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39.60 | 40.30 | 38.80 | 38.80 | 38.80 | -2.02% | 28,605 |
| Oct 9, 2025 | 40.00 | 40.30 | 39.30 | 39.60 | 39.60 | -2.22% | 14,430 |
| Oct 8, 2025 | 39.00 | 40.50 | 38.70 | 40.50 | 40.50 | 5.19% | 25,640 |
| Oct 7, 2025 | 38.30 | 39.60 | 38.30 | 38.50 | 38.50 | 0.52% | 23,799 |
| Oct 6, 2025 | 39.80 | 43.00 | 37.00 | 38.30 | 38.30 | -14.89% | 109,612 |
| Oct 3, 2025 | 44.40 | 45.00 | 44.10 | 45.00 | 45.00 | 1.58% | 7,615,657 |
| Oct 2, 2025 | 45.00 | 45.00 | 44.30 | 44.30 | 44.30 | -0.89% | 8,753 |
| Oct 1, 2025 | 44.30 | 45.00 | 44.10 | 44.70 | 44.70 | 0.90% | 4,383 |
| Sep 30, 2025 | 44.50 | 44.50 | 44.20 | 44.30 | 44.30 | -0.45% | 1,882 |
| Sep 29, 2025 | 44.60 | 45.10 | 44.50 | 44.50 | 44.50 | -0.45% | 2,754 |
| Sep 26, 2025 | 44.60 | 45.30 | 44.50 | 44.70 | 44.70 | -1.11% | 14,000 |
| Sep 25, 2025 | 45.10 | 45.20 | 44.50 | 45.20 | 45.20 | - | 28,487 |
| Sep 24, 2025 | 45.30 | 45.50 | 44.80 | 45.20 | 45.20 | -1.09% | 7,045 |
| Sep 23, 2025 | 45.20 | 45.70 | 44.90 | 45.70 | 45.70 | 0.66% | 14,931 |
| Sep 22, 2025 | 46.50 | 46.50 | 45.20 | 45.40 | 45.40 | -2.37% | 38,293 |
| Sep 19, 2025 | 46.90 | 47.20 | 46.50 | 46.50 | 46.50 | -1.48% | 15,159 |
| Sep 18, 2025 | 47.60 | 47.90 | 47.20 | 47.20 | 47.20 | -0.42% | 7,623 |
| Sep 17, 2025 | 47.50 | 47.80 | 47.40 | 47.40 | 47.40 | -0.84% | 11,230 |
| Sep 16, 2025 | 48.50 | 48.60 | 47.70 | 47.80 | 47.80 | -1.65% | 15,248 |
| Sep 15, 2025 | 48.30 | 48.60 | 47.80 | 48.60 | 48.60 | 1.04% | 28,863 |
| Sep 12, 2025 | 48.20 | 48.40 | 48.00 | 48.10 | 48.10 | -0.21% | 11,805 |
| Sep 11, 2025 | 49.20 | 49.20 | 48.10 | 48.20 | 48.20 | -2.03% | 38,204 |
| Sep 10, 2025 | 50.60 | 50.60 | 49.10 | 49.20 | 49.20 | -2.77% | 32,502 |
| Sep 9, 2025 | 53.40 | 53.40 | 49.30 | 50.60 | 50.60 | -27.51% | 86,427 |
| Sep 8, 2025 | 69.20 | 70.00 | 68.20 | 69.80 | 53.80 | 0.87% | 48,696 |
| Sep 5, 2025 | 68.40 | 69.60 | 68.20 | 69.20 | 53.34 | 0.87% | 22,017 |
| Sep 4, 2025 | 68.20 | 69.00 | 68.00 | 68.60 | 52.88 | 1.48% | 15,700 |
| Sep 3, 2025 | 69.60 | 69.80 | 67.60 | 67.60 | 52.10 | -2.31% | 26,660 |
| Sep 2, 2025 | 69.80 | 70.00 | 69.20 | 69.20 | 53.34 | -0.57% | 15,945 |
| Sep 1, 2025 | 69.20 | 70.00 | 68.80 | 69.60 | 53.65 | 2.05% | 26,066 |
| Aug 29, 2025 | 69.20 | 70.00 | 68.20 | 68.20 | 52.57 | -1.45% | 70,163 |
| Aug 28, 2025 | 68.80 | 69.40 | 68.40 | 69.20 | 53.34 | 1.76% | 32,436 |
| Aug 27, 2025 | 67.60 | 69.60 | 67.20 | 68.00 | 52.41 | 1.80% | 90,161 |
| Aug 26, 2025 | 65.40 | 67.60 | 65.00 | 66.80 | 51.49 | 3.09% | 45,546 |
| Aug 25, 2025 | 65.00 | 65.40 | 64.80 | 64.80 | 49.95 | - | 10,337 |
| Aug 22, 2025 | 64.80 | 65.00 | 64.20 | 64.80 | 49.95 | 0.31% | 11,536 |
| Aug 21, 2025 | 65.00 | 65.60 | 63.60 | 64.60 | 49.79 | -0.31% | 28,074 |
| Aug 20, 2025 | 65.80 | 65.80 | 64.40 | 64.80 | 49.95 | -1.22% | 21,909 |
| Aug 19, 2025 | 65.40 | 65.80 | 64.80 | 65.60 | 50.56 | - | 15,591 |
| Aug 18, 2025 | 66.60 | 66.60 | 64.80 | 65.60 | 50.56 | -1.80% | 31,374 |
| Aug 15, 2025 | 66.00 | 66.80 | 65.00 | 66.80 | 51.49 | 1.52% | 25,066 |
| Aug 14, 2025 | 65.00 | 67.80 | 63.40 | 65.80 | 50.72 | 14.24% | 56,804 |
| Aug 13, 2025 | 57.60 | 58.00 | 57.40 | 57.60 | 44.40 | 0.35% | 1,501 |
| Aug 12, 2025 | 58.00 | 58.00 | 56.80 | 57.40 | 44.24 | 1.06% | 1,271 |
| Aug 11, 2025 | 56.60 | 57.60 | 56.60 | 56.80 | 43.78 | 1.43% | 2,066 |
| Aug 8, 2025 | 56.80 | 57.40 | 56.00 | 56.00 | 43.16 | -0.36% | 1,156 |
| Aug 7, 2025 | 55.20 | 57.20 | 54.80 | 56.20 | 43.32 | 2.18% | 10,295 |
| Aug 6, 2025 | 56.40 | 56.60 | 54.60 | 55.00 | 42.39 | -3.85% | 12,923 |
| Aug 5, 2025 | 57.80 | 57.80 | 57.00 | 57.20 | 44.09 | -1.04% | 779 |
| Aug 4, 2025 | 58.00 | 58.00 | 57.00 | 57.80 | 44.55 | -0.34% | 2,672 |