NAXS AB (publ) (STO:NAXS)
Sweden · Delayed Price · Currency is SEK 33.60
-0.30 (-0.88%)
Aug 14, 2026, 3:30 PM CET
NAXS AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 35.30 | 35.50 | 34.90 | 35.00 | 35.00 | -1.96% | 8,229 |
| Jul 15, 2026 | 35.70 | 36.20 | 35.70 | 35.70 | 35.70 | - | 423 |
| Jul 14, 2026 | 35.50 | 36.00 | 35.50 | 35.70 | 35.70 | -0.83% | 921 |
| Jul 13, 2026 | 36.00 | 36.00 | 35.40 | 36.00 | 36.00 | -0.55% | 390 |
| Jul 10, 2026 | 35.70 | 36.20 | 35.30 | 36.20 | 36.20 | 1.40% | 606 |
| Jul 9, 2026 | 36.40 | 36.40 | 35.60 | 35.70 | 35.70 | -0.83% | 656 |
| Jul 8, 2026 | 35.70 | 36.00 | 35.30 | 36.00 | 36.00 | 0.84% | 3,919 |
| Jul 7, 2026 | 36.50 | 36.50 | 35.70 | 35.70 | 35.70 | - | 622 |
| Jul 6, 2026 | 36.30 | 36.30 | 35.70 | 35.70 | 35.70 | -1.65% | 463 |
| Jul 3, 2026 | 35.80 | 36.30 | 35.80 | 36.30 | 36.30 | -0.27% | 2,117 |
| Jul 2, 2026 | 36.00 | 36.40 | 35.50 | 36.40 | 36.40 | 0.55% | 3,761 |
| Jul 1, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 0.28% | 2,988 |
| Jun 30, 2026 | 36.00 | 36.40 | 35.60 | 36.10 | 36.10 | 1.12% | 1,061 |
| Jun 29, 2026 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.83% | 694 |
| Jun 26, 2026 | 36.00 | 36.00 | 35.70 | 36.00 | 36.00 | -0.83% | 379 |
| Jun 25, 2026 | 35.70 | 36.30 | 35.70 | 36.30 | 36.30 | 1.40% | 2,990 |
| Jun 24, 2026 | 36.10 | 36.30 | 35.80 | 35.80 | 35.80 | -1.65% | 2,865 |
| Jun 23, 2026 | 36.50 | 36.50 | 36.40 | 36.40 | 36.40 | -0.27% | 1,677 |
| Jun 22, 2026 | 36.40 | 37.00 | 36.30 | 36.50 | 36.50 | -0.82% | 1,942 |
| Jun 18, 2026 | 36.80 | 37.30 | 36.80 | 36.80 | 36.80 | -1.87% | 628 |
| Jun 17, 2026 | 36.80 | 37.50 | 36.70 | 37.50 | 37.50 | 0.81% | 3,434 |
| Jun 16, 2026 | 36.80 | 37.50 | 36.80 | 37.20 | 37.20 | -0.53% | 2,712 |
| 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 |