NAXS AB (publ) (STO:NAXS)
Sweden · Delayed Price · Currency is SEK 33.70
+0.50 (1.51%)
Sep 4, 2026, 5:14 PM CET
NAXS AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |