NAXS AB (publ) (STO:NAXS)
Sweden · Delayed Price · Currency is SEK 36.50
-0.40 (-1.08%)
May 5, 2026, 4:22 PM CET
NAXS AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | - | -0.27% | 5 |
| 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 |
| Mar 31, 2026 | 35.50 | 36.30 | 35.40 | 36.30 | 36.30 | 3.12% | 3,902 |
| Mar 30, 2026 | 35.60 | 35.90 | 35.20 | 35.20 | 35.20 | - | 3,506 |
| Mar 27, 2026 | 36.30 | 36.30 | 35.20 | 35.20 | 35.20 | -2.49% | 8,929 |
| Mar 26, 2026 | 36.00 | 36.30 | 35.70 | 36.10 | 36.10 | - | 1,934 |
| Mar 25, 2026 | 35.60 | 36.30 | 35.60 | 36.10 | 36.10 | 1.98% | 6,047 |
| Mar 24, 2026 | 35.90 | 36.00 | 35.40 | 35.40 | 35.40 | -0.28% | 2,842 |
| Mar 23, 2026 | 35.00 | 35.50 | 34.20 | 35.50 | 35.50 | 1.43% | 4,416 |
| 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 |