NAXS AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	37.50	37.80	37.30	37.40	37.40	-	1,951
Jun 12, 2026	36.00	37.90	35.00	37.40	37.40	1.91%	8,294
Jun 11, 2026	36.60	37.20	36.50	36.70	36.70	-1.34%	2,191
Jun 10, 2026	37.80	37.80	36.70	37.20	37.20	-	1,984
Jun 9, 2026	37.00	37.90	37.00	37.20	37.20	0.54%	1,966
Jun 8, 2026	37.60	37.60	36.90	37.00	37.00	-1.86%	844
Jun 5, 2026	37.70	38.00	37.50	37.70	37.70	-0.26%	7,565
Jun 4, 2026	38.00	38.40	37.40	37.80	37.80	-0.26%	14,913
Jun 3, 2026	38.00	38.00	37.30	37.90	37.90	0.80%	7,226
Jun 2, 2026	37.00	38.20	37.00	37.60	37.60	1.08%	12,727
Jun 1, 2026	36.80	37.90	36.80	37.20	37.20	2.20%	23,706
May 29, 2026	36.20	36.90	36.20	36.40	36.40	-	4,916
May 28, 2026	36.60	36.60	36.20	36.40	36.40	-0.27%	3,838
May 27, 2026	36.30	37.00	36.30	36.50	36.50	0.27%	3,147
May 26, 2026	37.10	37.10	36.40	36.40	36.40	-2.41%	3,515
May 25, 2026	36.70	37.40	36.70	37.30	37.30	1.36%	7,565
May 22, 2026	36.30	37.00	36.30	36.80	36.80	0.27%	790
May 21, 2026	36.80	36.80	36.30	36.70	36.70	-0.27%	1,185
May 20, 2026	35.50	36.80	35.50	36.80	36.80	2.79%	1,602
May 19, 2026	35.60	36.60	35.60	35.80	35.80	-0.28%	3,203
May 18, 2026	35.30	35.90	35.00	35.90	35.90	1.70%	6,139
May 15, 2026	35.40	35.90	35.30	35.30	35.30	-0.28%	1,651
May 13, 2026	35.80	35.80	35.30	35.40	35.40	-1.12%	2,135
May 12, 2026	35.60	36.00	35.40	35.80	35.80	-0.28%	4,540
May 11, 2026	35.60	36.00	35.60	35.90	35.90	-0.55%	2,574
May 8, 2026	36.00	36.30	35.70	36.10	36.10	-1.63%	8,793
May 7, 2026	37.50	37.50	36.30	36.70	36.70	-2.13%	9,711
May 6, 2026	36.60	37.50	36.60	37.50	37.50	2.74%	6,427
May 5, 2026	36.80	36.80	36.10	36.50	36.50	-1.08%	3,148
May 4, 2026	35.70	37.10	35.70	36.90	36.90	3.36%	9,513
Apr 30, 2026	35.80	35.80	35.30	35.70	35.70	0.56%	1,301
Apr 29, 2026	35.90	36.20	35.50	35.50	35.50	-1.93%	3,433
Apr 28, 2026	35.50	36.30	35.50	36.20	36.20	0.84%	19,036
Apr 27, 2026	35.40	35.90	35.40	35.90	35.90	-	2,918
Apr 24, 2026	36.50	36.50	35.70	35.90	35.90	-0.55%	2,362
Apr 23, 2026	37.50	37.50	36.10	36.10	36.10	-1.63%	7,153
Apr 22, 2026	36.70	36.90	36.60	36.70	36.70	-	3,344
Apr 21, 2026	37.00	37.40	36.70	36.70	36.70	-0.81%	9,555
Apr 20, 2026	37.00	37.10	36.70	37.00	37.00	-	4,011
Apr 17, 2026	36.70	37.00	36.50	37.00	37.00	0.82%	2,433
Apr 16, 2026	36.80	36.80	36.60	36.70	36.70	-0.27%	2,939
Apr 15, 2026	37.20	37.20	36.80	36.80	36.80	-0.27%	3,072
Apr 14, 2026	37.00	37.20	36.90	36.90	36.90	-	1,162
Apr 13, 2026	36.80	37.00	36.70	36.90	36.90	-1.34%	1,193
Apr 10, 2026	36.60	37.50	36.60	37.40	37.40	2.19%	3,028
Apr 9, 2026	37.30	37.30	36.60	36.60	36.60	-	1,867
Apr 8, 2026	36.80	37.30	36.10	36.60	36.60	-	9,645
Apr 7, 2026	36.80	36.90	36.20	36.60	36.60	-0.54%	3,299
Apr 2, 2026	36.00	36.80	36.00	36.80	36.80	1.10%	2,305
Apr 1, 2026	36.50	36.80	36.30	36.40	36.40	0.28%	4,723