NAXS AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	38.60	38.80	38.30	38.30	38.30	-1.29%	2,262
Dec 11, 2025	37.20	38.80	37.20	38.80	38.80	3.19%	4,289
Dec 10, 2025	38.30	38.40	37.60	37.60	37.60	-2.59%	4,919
Dec 9, 2025	38.90	39.40	38.30	38.60	38.60	-1.28%	12,040
Dec 8, 2025	38.90	39.50	38.90	39.10	39.10	0.51%	3,891
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