NAXS AB (publ) (STO:NAXS)
Sweden · Delayed Price · Currency is SEK 38.90
-0.50 (-1.27%)
At close: Dec 5, 2025
NAXS AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.00 | 40.00 | 38.90 | 38.90 | 38.90 | -1.27% | 7,993 |
| Dec 4, 2025 | 38.90 | 39.50 | 38.90 | 39.40 | 39.40 | 1.29% | 4,997 |
| Dec 3, 2025 | 38.20 | 39.30 | 38.20 | 38.90 | 38.90 | 0.52% | 1,282 |
| Dec 2, 2025 | 38.80 | 39.50 | 38.70 | 38.70 | 38.70 | -0.26% | 4,716 |
| Dec 1, 2025 | 37.90 | 38.80 | 37.30 | 38.80 | 38.80 | 2.37% | 11,537 |
| Nov 28, 2025 | 38.00 | 38.00 | 37.50 | 37.90 | 37.90 | -0.26% | 10,351 |
| Nov 27, 2025 | 36.60 | 38.00 | 36.50 | 38.00 | 38.00 | 2.70% | 47,579 |
| Nov 26, 2025 | 36.80 | 37.00 | 36.40 | 37.00 | 37.00 | 0.54% | 5,927 |
| Nov 25, 2025 | 36.70 | 37.00 | 36.70 | 36.80 | 36.80 | 0.55% | 1,385 |
| Nov 24, 2025 | 36.40 | 37.30 | 36.40 | 36.60 | 36.60 | 2.52% | 31,962 |
| Nov 21, 2025 | 36.00 | 36.00 | 35.40 | 35.70 | 35.70 | -0.83% | 4,368 |
| Nov 20, 2025 | 35.60 | 36.40 | 35.60 | 36.00 | 36.00 | 0.28% | 1,610 |
| Nov 19, 2025 | 36.00 | 36.00 | 35.50 | 35.90 | 35.90 | -0.28% | 1,866 |
| Nov 18, 2025 | 35.90 | 36.00 | 35.60 | 36.00 | 36.00 | 0.28% | 12,167 |
| Nov 17, 2025 | 36.30 | 36.80 | 35.90 | 35.90 | 35.90 | -0.28% | 9,684 |
| Nov 14, 2025 | 36.10 | 36.40 | 35.90 | 36.00 | 36.00 | -0.28% | 8,537 |
| Nov 13, 2025 | 36.60 | 36.70 | 36.10 | 36.10 | 36.10 | -1.37% | 16,475 |
| Nov 12, 2025 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | 0.83% | 1,409 |
| Nov 11, 2025 | 36.20 | 36.70 | 36.00 | 36.30 | 36.30 | - | 20,443 |
| Nov 10, 2025 | 36.20 | 36.60 | 36.00 | 36.30 | 36.30 | 0.55% | 8,069 |
| Nov 7, 2025 | 36.50 | 36.50 | 36.00 | 36.10 | 36.10 | -1.10% | 15,496 |
| Nov 6, 2025 | 36.10 | 36.70 | 36.10 | 36.50 | 36.50 | 0.55% | 2,712 |
| Nov 5, 2025 | 37.50 | 37.50 | 35.70 | 36.30 | 36.30 | -3.20% | 87,309 |
| Nov 4, 2025 | 38.50 | 38.70 | 37.10 | 37.50 | 37.50 | -6.25% | 48,543 |
| Nov 3, 2025 | 40.70 | 41.00 | 40.00 | 40.00 | 40.00 | -2.91% | 18,025 |
| Oct 31, 2025 | 40.70 | 41.20 | 40.30 | 41.20 | 41.20 | 3.26% | 5,305 |
| Oct 30, 2025 | 40.60 | 40.60 | 39.70 | 39.90 | 39.90 | -0.25% | 4,193 |
| Oct 29, 2025 | 41.00 | 41.10 | 40.00 | 40.00 | 40.00 | -2.44% | 10,769 |
| Oct 28, 2025 | 41.40 | 41.40 | 40.90 | 41.00 | 41.00 | -0.97% | 6,200 |
| Oct 27, 2025 | 38.90 | 41.40 | 38.70 | 41.40 | 41.40 | 6.43% | 29,866 |
| Oct 24, 2025 | 39.60 | 39.60 | 38.90 | 38.90 | 38.90 | 0.52% | 3,076 |
| Oct 23, 2025 | 39.40 | 39.40 | 38.50 | 38.70 | 38.70 | -1.78% | 5,373 |
| Oct 22, 2025 | 39.10 | 39.80 | 39.00 | 39.40 | 39.40 | 0.77% | 2,801 |
| Oct 21, 2025 | 38.90 | 39.10 | 38.50 | 39.10 | 39.10 | 0.51% | 3,942 |
| Oct 20, 2025 | 39.10 | 39.40 | 38.90 | 38.90 | 38.90 | -1.02% | 8,577 |
| Oct 17, 2025 | 39.00 | 39.30 | 38.40 | 39.30 | 39.30 | 1.81% | 3,997 |
| Oct 16, 2025 | 39.30 | 39.30 | 38.60 | 38.60 | 38.60 | -1.78% | 3,691 |
| Oct 15, 2025 | 38.50 | 39.30 | 38.50 | 39.30 | 39.30 | 1.81% | 4,433 |
| Oct 14, 2025 | 38.70 | 39.00 | 38.40 | 38.60 | 38.60 | -0.26% | 3,584 |
| Oct 13, 2025 | 38.60 | 39.10 | 38.60 | 38.70 | 38.70 | -0.26% | 5,684 |
| 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 |