NAXS AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	37.80	38.60	37.50	38.60	38.60	1.05%	13,430
Feb 27, 2026	38.20	38.90	38.20	38.20	38.20	-0.52%	5,984
Feb 26, 2026	38.30	39.00	38.30	38.40	38.40	-0.78%	2,825
Feb 25, 2026	38.20	38.90	38.20	38.70	38.70	0.26%	2,447
Feb 24, 2026	38.70	38.70	37.30	38.60	38.60	-0.26%	21,006
Feb 23, 2026	37.20	39.00	37.00	38.70	38.70	4.03%	37,486
Feb 20, 2026	37.30	37.40	36.80	37.20	37.20	-1.59%	7,343
Feb 19, 2026	38.30	38.30	37.30	37.80	37.80	-1.31%	4,722
Feb 18, 2026	37.50	38.30	37.50	38.30	38.30	1.59%	6,415
Feb 17, 2026	37.60	38.20	37.40	37.70	37.70	-0.79%	5,107
Feb 16, 2026	37.00	38.00	37.00	38.00	38.00	1.60%	1,217
Feb 13, 2026	38.30	38.70	37.00	37.40	37.40	-2.86%	6,852
Feb 12, 2026	39.10	39.30	38.50	38.50	38.50	-	1,192
Feb 11, 2026	38.50	39.30	38.50	38.50	38.50	-1.28%	4,579
Feb 10, 2026	38.40	39.10	38.00	39.00	39.00	0.26%	3,078
Feb 9, 2026	38.70	39.30	38.50	38.90	38.90	-0.51%	5,491
Feb 6, 2026	38.50	39.50	38.50	39.10	39.10	1.30%	4,532
Feb 5, 2026	39.40	39.60	38.60	38.60	38.60	-1.53%	7,681
Feb 4, 2026	39.00	39.60	39.00	39.20	39.20	1.03%	4,894
Feb 3, 2026	38.80	39.50	38.80	38.80	38.80	1.04%	2,326
Feb 2, 2026	38.10	38.80	37.80	38.40	38.40	-1.29%	4,433
Jan 30, 2026	39.00	39.00	36.80	38.90	38.90	-0.51%	10,914
Jan 29, 2026	40.10	40.40	39.10	39.10	39.10	-2.25%	3,066
Jan 28, 2026	39.00	40.00	38.60	40.00	40.00	2.83%	2,714
Jan 27, 2026	39.50	39.50	38.60	38.90	38.90	0.52%	1,438
Jan 26, 2026	38.60	38.90	38.10	38.70	38.70	-	2,651
Jan 23, 2026	39.30	39.30	38.70	38.70	38.70	-0.26%	2,379
Jan 22, 2026	38.80	39.30	38.10	38.80	38.80	1.84%	4,747
Jan 21, 2026	38.80	39.50	38.10	38.10	38.10	-1.80%	9,402
Jan 20, 2026	39.60	39.60	38.80	38.80	38.80	-1.02%	6,980
Jan 19, 2026	39.80	40.00	39.00	39.20	39.20	-2.00%	7,642
Jan 16, 2026	39.90	40.50	39.50	40.00	40.00	0.25%	3,925
Jan 15, 2026	39.00	39.90	39.00	39.90	39.90	2.31%	2,585
Jan 14, 2026	39.10	39.70	39.00	39.00	39.00	-2.26%	6,369
Jan 13, 2026	39.00	39.90	39.00	39.90	39.90	0.76%	8,840
Jan 12, 2026	39.20	39.60	38.80	39.60	39.60	0.51%	2,970
Jan 9, 2026	39.20	39.50	38.70	39.40	39.40	0.51%	3,967
Jan 8, 2026	39.40	39.40	38.70	39.20	39.20	-0.25%	3,533
Jan 7, 2026	39.00	39.40	38.90	39.30	39.30	0.77%	16,379
Jan 5, 2026	37.90	39.00	37.90	39.00	39.00	1.04%	4,578
Jan 2, 2026	37.60	38.70	37.60	38.60	38.60	2.93%	12,975
Dec 30, 2025	37.40	38.00	37.40	37.50	37.50	-0.79%	3,525
Dec 29, 2025	37.30	37.80	36.60	37.80	37.80	1.34%	9,780
Dec 23, 2025	37.40	37.80	37.10	37.30	37.30	-1.32%	6,407
Dec 22, 2025	38.20	38.20	37.30	37.80	37.80	0.53%	6,796
Dec 19, 2025	38.40	38.40	37.60	37.60	37.60	-1.05%	9,620
Dec 18, 2025	37.90	38.30	37.80	38.00	38.00	0.26%	6,332
Dec 17, 2025	38.10	38.70	37.80	37.90	37.90	-1.30%	4,106
Dec 16, 2025	38.40	38.50	38.10	38.40	38.40	-0.26%	2,431
Dec 15, 2025	38.20	38.70	37.90	38.50	38.50	0.52%	2,202