NAXS AB (publ) (STO:NAXS)
Sweden · Delayed Price · Currency is SEK 58.00
-0.80 (-1.36%)
Aug 1, 2025, 5:22 PM CET
NAXS AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.20 | 58.20 | 57.60 | 58.00 | 58.00 | -1.36% | 2,132 |
| Jul 31, 2025 | 57.80 | 58.80 | 57.60 | 58.80 | 58.80 | 2.08% | 1,222 |
| Jul 30, 2025 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | -1.37% | 3,517 |
| Jul 29, 2025 | 59.00 | 59.00 | 58.40 | 58.40 | 58.40 | -0.68% | 3,232 |
| Jul 28, 2025 | 57.20 | 58.80 | 57.20 | 58.80 | 58.80 | 1.03% | 3,646 |
| Jul 25, 2025 | 58.40 | 58.40 | 57.00 | 58.20 | 58.20 | 0.34% | 3,007 |
| Jul 24, 2025 | 57.20 | 59.00 | 57.20 | 58.00 | 58.00 | 0.69% | 2,755 |
| Jul 23, 2025 | 57.40 | 58.60 | 57.20 | 57.60 | 57.60 | -0.69% | 2,134 |
| Jul 22, 2025 | 57.40 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 2,770 |
| Jul 21, 2025 | 56.60 | 57.40 | 56.60 | 57.00 | 57.00 | 0.71% | 1,385 |
| Jul 18, 2025 | 57.20 | 57.80 | 56.60 | 56.60 | 56.60 | -0.70% | 698 |
| Jul 17, 2025 | 57.80 | 57.80 | 57.00 | 57.00 | 57.00 | -0.35% | 1,033 |
| Jul 16, 2025 | 57.00 | 57.20 | 56.40 | 57.20 | 57.20 | 1.06% | 658 |
| Jul 15, 2025 | 57.80 | 57.80 | 56.60 | 56.60 | 56.60 | -2.08% | 1,834 |
| Jul 14, 2025 | 57.60 | 58.00 | 56.80 | 57.80 | 57.80 | -0.34% | 2,463 |
| Jul 11, 2025 | 57.60 | 58.40 | 57.40 | 58.00 | 58.00 | - | 1,707 |
| Jul 10, 2025 | 58.00 | 58.00 | 57.20 | 58.00 | 58.00 | - | 1,484 |
| Jul 9, 2025 | 56.40 | 58.20 | 55.60 | 58.00 | 58.00 | 2.11% | 5,886 |
| Jul 8, 2025 | 54.60 | 57.00 | 53.80 | 56.80 | 56.80 | 4.03% | 9,866 |
| Jul 7, 2025 | 54.60 | 55.00 | 53.80 | 54.60 | 54.60 | -0.73% | 384 |
| Jul 4, 2025 | 54.80 | 55.00 | 54.00 | 55.00 | 55.00 | 0.73% | 901 |
| Jul 3, 2025 | 54.60 | 55.00 | 54.40 | 54.60 | 54.60 | 1.11% | 1,193 |
| Jul 2, 2025 | 53.80 | 54.60 | 53.60 | 54.00 | 54.00 | -1.10% | 1,977 |
| Jul 1, 2025 | 53.80 | 54.60 | 53.60 | 54.60 | 54.60 | - | 1,442 |
| Jun 30, 2025 | 55.00 | 55.00 | 53.80 | 54.60 | 54.60 | 1.11% | 2,411 |
| Jun 27, 2025 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 1.50% | 1,420 |
| Jun 26, 2025 | 53.80 | 54.00 | 53.20 | 53.20 | 53.20 | -1.12% | 1,711 |
| Jun 25, 2025 | 53.20 | 54.00 | 53.00 | 53.80 | 53.80 | 1.13% | 3,521 |
| Jun 24, 2025 | 53.60 | 53.80 | 53.20 | 53.20 | 53.20 | 0.38% | 1,020 |
| Jun 23, 2025 | 52.80 | 54.00 | 52.20 | 53.00 | 53.00 | -0.38% | 3,414 |
| Jun 19, 2025 | 53.20 | 53.20 | 52.60 | 53.20 | 53.20 | 0.38% | 1,889 |
| Jun 18, 2025 | 53.80 | 54.20 | 53.00 | 53.00 | 53.00 | -0.75% | 2,417 |
| Jun 17, 2025 | 54.40 | 54.60 | 53.00 | 53.40 | 53.40 | -1.84% | 2,699 |
| Jun 16, 2025 | 53.60 | 54.60 | 53.60 | 54.40 | 54.40 | 1.12% | 2,532 |
| Jun 13, 2025 | 54.40 | 54.60 | 53.60 | 53.80 | 53.80 | -1.47% | 3,602 |
| Jun 12, 2025 | 54.60 | 55.00 | 54.00 | 54.60 | 54.60 | -0.36% | 2,753 |
| Jun 11, 2025 | 54.20 | 55.20 | 54.20 | 54.80 | 54.80 | 0.74% | 3,943 |
| Jun 10, 2025 | 54.00 | 54.60 | 53.80 | 54.40 | 54.40 | 0.37% | 2,528 |
| Jun 9, 2025 | 55.40 | 55.40 | 54.20 | 54.20 | 54.20 | -2.17% | 6,556 |
| Jun 5, 2025 | 54.60 | 55.40 | 54.60 | 55.40 | 55.40 | 1.47% | 3,530 |
| Jun 4, 2025 | 54.00 | 54.60 | 53.80 | 54.60 | 54.60 | 0.37% | 586 |
| Jun 3, 2025 | 54.60 | 54.60 | 53.80 | 54.40 | 54.40 | 0.37% | 1,232 |
| Jun 2, 2025 | 54.20 | 54.60 | 54.20 | 54.20 | 54.20 | -0.73% | 708 |
| May 30, 2025 | 54.20 | 55.00 | 54.20 | 54.60 | 54.60 | - | 1,776 |
| May 28, 2025 | 55.00 | 55.20 | 54.20 | 54.60 | 54.60 | -0.73% | 1,165 |
| May 27, 2025 | 54.60 | 55.20 | 54.60 | 55.00 | 55.00 | 1.10% | 1,014 |
| May 26, 2025 | 55.00 | 55.80 | 54.40 | 54.40 | 54.40 | -0.73% | 1,417 |
| May 23, 2025 | 55.80 | 55.80 | 54.40 | 54.80 | 54.80 | -1.44% | 5,157 |
| May 22, 2025 | 55.40 | 56.00 | 55.00 | 55.60 | 55.60 | -0.36% | 2,894 |
| May 21, 2025 | 57.40 | 57.40 | 55.80 | 55.80 | 55.80 | -2.11% | 2,853 |