NAXS AB (publ) (STO:NAXS)
Sweden · Delayed Price · Currency is SEK 69.20
-0.40 (-0.57%)
Sep 2, 2025, 5:29 PM CET
NAXS AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 69.80 | 70.00 | 69.20 | 69.20 | 69.20 | -0.57% | 15,945 |
| Sep 1, 2025 | 69.20 | 70.00 | 68.80 | 69.60 | 69.60 | 2.05% | 26,066 |
| Aug 29, 2025 | 69.20 | 70.00 | 68.20 | 68.20 | 68.20 | -1.45% | 70,163 |
| Aug 28, 2025 | 68.80 | 69.40 | 68.40 | 69.20 | 69.20 | 1.76% | 32,436 |
| Aug 27, 2025 | 67.60 | 69.60 | 67.20 | 68.00 | 68.00 | 1.80% | 90,161 |
| Aug 26, 2025 | 65.40 | 67.60 | 65.00 | 66.80 | 66.80 | 3.09% | 45,546 |
| Aug 25, 2025 | 65.00 | 65.40 | 64.80 | 64.80 | 64.80 | - | 10,337 |
| Aug 22, 2025 | 64.80 | 65.00 | 64.20 | 64.80 | 64.80 | 0.31% | 11,536 |
| Aug 21, 2025 | 65.00 | 65.60 | 63.60 | 64.60 | 64.60 | -0.31% | 28,074 |
| Aug 20, 2025 | 65.80 | 65.80 | 64.40 | 64.80 | 64.80 | -1.22% | 21,909 |
| Aug 19, 2025 | 65.40 | 65.80 | 64.80 | 65.60 | 65.60 | - | 15,591 |
| Aug 18, 2025 | 66.60 | 66.60 | 64.80 | 65.60 | 65.60 | -1.80% | 31,374 |
| Aug 15, 2025 | 66.00 | 66.80 | 65.00 | 66.80 | 66.80 | 1.52% | 25,066 |
| Aug 14, 2025 | 65.00 | 67.80 | 63.40 | 65.80 | 65.80 | 14.24% | 56,804 |
| Aug 13, 2025 | 57.60 | 58.00 | 57.40 | 57.60 | 57.60 | 0.35% | 1,501 |
| Aug 12, 2025 | 58.00 | 58.00 | 56.80 | 57.40 | 57.40 | 1.06% | 1,271 |
| Aug 11, 2025 | 56.60 | 57.60 | 56.60 | 56.80 | 56.80 | 1.43% | 2,066 |
| Aug 8, 2025 | 56.80 | 57.40 | 56.00 | 56.00 | 56.00 | -0.36% | 1,156 |
| Aug 7, 2025 | 55.20 | 57.20 | 54.80 | 56.20 | 56.20 | 2.18% | 10,295 |
| Aug 6, 2025 | 56.40 | 56.60 | 54.60 | 55.00 | 55.00 | -3.85% | 12,923 |
| Aug 5, 2025 | 57.80 | 57.80 | 57.00 | 57.20 | 57.20 | -1.04% | 779 |
| Aug 4, 2025 | 58.00 | 58.00 | 57.00 | 57.80 | 57.80 | -0.34% | 2,672 |
| 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 |