NAXS AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	34.70	35.20	34.70	35.20	35.20	-0.28%	171
Nov 2, 2026	34.30	35.30	34.30	35.30	35.30	2.62%	19,848
Oct 30, 2026	34.50	35.00	34.40	34.40	34.40	-	415
Oct 29, 2026	34.80	35.20	34.40	34.40	34.40	-1.15%	1,967
Oct 28, 2026	35.40	35.50	34.80	34.80	34.80	-0.85%	2,592
Oct 27, 2026	34.60	35.10	34.60	35.10	35.10	-0.28%	1,625
Oct 26, 2026	35.40	35.60	34.80	35.20	35.20	-0.85%	8,843
Oct 23, 2026	34.00	35.80	34.00	35.50	35.50	3.80%	18,552
Oct 22, 2026	34.20	35.00	34.20	34.20	34.20	-	15,338
Oct 21, 2026	34.20	34.50	34.10	34.20	34.20	0.29%	5,335
Oct 20, 2026	34.50	34.50	33.70	34.10	34.10	0.29%	2,041
Oct 19, 2026	34.20	34.50	34.00	34.00	34.00	-1.73%	5,721
Oct 16, 2026	34.50	34.80	34.40	34.60	34.60	0.29%	2,494
Oct 15, 2026	33.60	34.50	33.60	34.50	34.50	0.29%	16,506
Oct 14, 2026	34.50	34.50	34.10	34.40	34.40	1.18%	899
Oct 13, 2026	34.20	34.50	34.00	34.00	34.00	0.29%	3,048
Oct 12, 2026	34.30	34.30	33.90	33.90	33.90	-1.17%	1,480
Oct 9, 2026	33.50	34.40	33.50	34.30	34.30	2.39%	2,306
Oct 8, 2026	33.90	34.00	33.50	33.50	33.50	-1.18%	578
Oct 7, 2026	33.70	34.30	33.70	33.90	33.90	-0.59%	1,638
Oct 6, 2026	34.00	34.40	34.00	34.10	34.10	0.29%	4,938
Oct 5, 2026	33.70	34.50	33.70	34.00	34.00	-0.87%	2,136
Oct 2, 2026	33.40	34.30	33.40	34.30	34.30	2.39%	3,329
Oct 1, 2026	33.80	33.80	33.50	33.50	33.50	-0.59%	1,285
Sep 30, 2026	33.70	34.30	33.70	33.70	33.70	-0.30%	1,571
Sep 29, 2026	33.60	34.30	33.60	33.80	33.80	0.60%	2,421
Sep 28, 2026	34.00	34.40	33.60	33.60	33.60	-1.18%	8,588
Sep 25, 2026	34.50	34.90	34.00	34.00	34.00	-1.45%	2,177
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