NAXS AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	34.00	34.50	34.00	34.50	34.50	0.88%	2,343
Sep 23, 2026	34.60	35.00	34.20	34.20	34.20	-1.16%	2,509
Sep 22, 2026	34.70	35.20	34.60	34.60	34.60	-1.42%	3,287
Sep 21, 2026	33.70	35.60	33.70	35.10	35.10	2.33%	10,417
Sep 18, 2026	34.30	34.30	33.60	34.30	34.30	0.29%	3,678
Sep 17, 2026	33.20	34.20	33.20	34.20	34.20	3.32%	3,968
Sep 16, 2026	32.90	34.80	32.00	33.10	33.10	2.48%	60,953
Sep 15, 2026	32.50	32.50	32.30	32.30	32.30	-0.92%	3,751
Sep 14, 2026	32.90	33.00	32.50	32.60	32.60	-1.21%	8,532
Sep 11, 2026	33.30	33.40	32.90	33.00	33.00	-1.49%	8,144
Sep 10, 2026	33.50	33.90	32.90	33.50	33.50	-0.89%	4,807
Sep 9, 2026	33.30	33.80	33.30	33.80	33.80	0.60%	996
Sep 8, 2026	33.10	34.00	33.10	33.60	33.60	-0.30%	2,013
Sep 7, 2026	33.70	33.70	33.40	33.70	33.70	-	3,090
Sep 4, 2026	33.40	33.70	33.40	33.70	33.70	1.51%	3,189
Sep 3, 2026	33.50	33.50	33.00	33.20	33.20	-0.90%	1,311
Sep 2, 2026	33.10	33.50	33.00	33.50	33.50	1.21%	5,854
Sep 1, 2026	33.00	33.50	32.70	33.10	33.10	-1.78%	13,911
Aug 31, 2026	34.30	34.30	33.70	33.70	33.70	-1.75%	3,634
Aug 28, 2026	33.70	34.30	33.70	34.30	34.30	1.18%	1,930
Aug 27, 2026	34.20	34.80	33.80	33.90	33.90	-0.88%	11,849
Aug 26, 2026	34.10	34.60	34.10	34.20	34.20	-1.72%	2,510
Aug 25, 2026	34.80	34.80	34.50	34.80	34.80	0.58%	824
Aug 24, 2026	33.70	34.60	33.70	34.60	34.60	1.76%	4,199
Aug 21, 2026	34.00	34.40	34.00	34.00	34.00	-0.58%	443
Aug 20, 2026	33.20	34.40	33.20	34.20	34.20	1.48%	7,936
Aug 19, 2026	33.60	33.70	33.20	33.70	33.70	-	1,249
Aug 18, 2026	33.00	33.80	33.00	33.70	33.70	1.81%	5,969
Aug 17, 2026	33.60	33.70	33.10	33.10	33.10	-1.49%	1,543
Aug 14, 2026	34.00	34.00	33.60	33.60	33.60	-0.88%	3,108
Aug 13, 2026	34.10	34.20	33.70	33.90	33.90	-0.59%	2,047
Aug 12, 2026	34.00	34.10	33.60	34.10	34.10	0.29%	2,822
Aug 11, 2026	33.80	34.00	33.60	34.00	34.00	0.59%	768
Aug 10, 2026	34.50	34.50	33.80	33.80	33.80	-	2,168
Aug 7, 2026	34.40	34.60	33.00	33.80	33.80	-3.98%	11,815
Aug 6, 2026	34.90	35.20	34.60	35.20	35.20	1.15%	2,110
Aug 5, 2026	34.30	35.20	34.20	34.80	34.80	1.16%	5,157
Aug 4, 2026	33.80	34.40	33.70	34.40	34.40	0.58%	4,131
Aug 3, 2026	34.10	34.40	33.70	34.20	34.20	-0.87%	6,193
Jul 31, 2026	34.30	35.20	34.20	34.50	34.50	-1.43%	2,777
Jul 30, 2026	34.50	35.00	34.30	35.00	35.00	1.74%	3,154
Jul 29, 2026	34.50	34.50	33.80	34.40	34.40	-0.29%	9,925
Jul 28, 2026	35.30	35.30	34.50	34.50	34.50	-2.27%	4,874
Jul 27, 2026	34.80	35.30	34.80	35.30	35.30	0.28%	8,214
Jul 24, 2026	34.80	35.30	34.80	35.20	35.20	0.28%	166
Jul 23, 2026	35.30	35.30	34.80	35.10	35.10	0.86%	389
Jul 22, 2026	35.00	35.60	34.70	34.80	34.80	0.58%	3,055
Jul 21, 2026	34.90	35.50	33.80	34.60	34.60	1.47%	4,285
Jul 20, 2026	34.50	34.90	34.00	34.10	34.10	-0.29%	1,488
Jul 17, 2026	35.40	35.40	34.20	34.20	34.20	-2.29%	2,643