NAXS AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	35.00	35.10	34.30	34.30	-	-2.00%	1,645
Mar 20, 2026	35.20	35.80	35.00	35.00	35.00	-0.57%	2,909
Mar 19, 2026	36.20	36.20	35.20	35.20	35.20	-2.76%	5,917
Mar 18, 2026	37.10	37.10	35.50	36.20	36.20	-5.73%	11,240
Mar 17, 2026	38.60	38.80	37.90	38.40	36.40	0.79%	8,098
Mar 16, 2026	37.90	38.70	37.90	38.10	36.12	0.53%	15,635
Mar 13, 2026	38.20	38.50	37.90	37.90	35.93	-2.07%	3,719
Mar 12, 2026	38.60	38.90	38.50	38.70	36.68	0.52%	1,854
Mar 11, 2026	38.50	38.50	38.00	38.50	36.49	-	2,452
Mar 10, 2026	37.70	38.50	37.70	38.50	36.49	1.85%	4,021
Mar 9, 2026	37.60	38.20	36.70	37.80	35.83	-	7,614
Mar 6, 2026	38.50	38.50	37.60	37.80	35.83	-1.31%	5,061
Mar 5, 2026	37.70	38.30	37.70	38.30	36.31	1.59%	4,102
Mar 4, 2026	37.00	38.00	37.00	37.70	35.74	1.89%	3,866
Mar 3, 2026	39.00	39.00	37.00	37.00	35.07	-4.15%	15,626
Mar 2, 2026	37.80	38.60	37.50	38.60	36.59	1.05%	13,430
Feb 27, 2026	38.20	38.90	38.20	38.20	36.21	-0.52%	5,984
Feb 26, 2026	38.30	39.00	38.30	38.40	36.40	-0.78%	2,825
Feb 25, 2026	38.20	38.90	38.20	38.70	36.68	0.26%	2,447
Feb 24, 2026	38.70	38.70	37.30	38.60	36.59	-0.26%	21,006
Feb 23, 2026	37.20	39.00	37.00	38.70	36.68	4.03%	37,486
Feb 20, 2026	37.30	37.40	36.80	37.20	35.26	-1.59%	7,343
Feb 19, 2026	38.30	38.30	37.30	37.80	35.83	-1.31%	4,787
Feb 18, 2026	37.50	38.30	37.50	38.30	36.31	1.59%	6,415
Feb 17, 2026	37.60	38.20	37.40	37.70	35.74	-0.79%	5,107
Feb 16, 2026	37.00	38.00	37.00	38.00	36.02	1.60%	1,217
Feb 13, 2026	38.30	38.70	37.00	37.40	35.45	-2.86%	6,852
Feb 12, 2026	39.10	39.30	38.50	38.50	36.49	-	1,192
Feb 11, 2026	38.50	39.30	38.50	38.50	36.49	-1.28%	4,579
Feb 10, 2026	38.40	39.10	38.00	39.00	36.97	0.26%	3,078
Feb 9, 2026	38.70	39.30	38.50	38.90	36.87	-0.51%	5,491
Feb 6, 2026	38.50	39.50	38.50	39.10	37.06	1.30%	4,532
Feb 5, 2026	39.40	39.60	38.60	38.60	36.59	-1.53%	7,681
Feb 4, 2026	39.00	39.60	39.00	39.20	37.16	1.03%	4,894
Feb 3, 2026	38.80	39.50	38.80	38.80	36.78	1.04%	2,326
Feb 2, 2026	38.10	38.80	37.80	38.40	36.40	-1.29%	4,433
Jan 30, 2026	39.00	39.00	36.80	38.90	36.87	-0.51%	10,914
Jan 29, 2026	40.10	40.40	39.10	39.10	37.06	-2.25%	3,066
Jan 28, 2026	39.00	40.00	38.60	40.00	37.92	2.83%	2,714
Jan 27, 2026	39.50	39.50	38.60	38.90	36.87	0.52%	1,438
Jan 26, 2026	38.60	38.90	38.10	38.70	36.68	-	2,651
Jan 23, 2026	39.30	39.30	38.70	38.70	36.68	-0.26%	2,379
Jan 22, 2026	38.80	39.30	38.10	38.80	36.78	1.84%	4,747
Jan 21, 2026	38.80	39.50	38.10	38.10	36.12	-1.80%	9,402
Jan 20, 2026	39.60	39.60	38.80	38.80	36.78	-1.02%	6,980
Jan 19, 2026	39.80	40.00	39.00	39.20	37.16	-2.00%	7,642
Jan 16, 2026	39.90	40.50	39.50	40.00	37.92	0.25%	3,925
Jan 15, 2026	39.00	39.90	39.00	39.90	37.82	2.31%	2,585
Jan 14, 2026	39.10	39.70	39.00	39.00	36.97	-2.26%	6,369
Jan 13, 2026	39.00	39.90	39.00	39.90	37.82	0.76%	8,840