Neem's Hill AB (STO:NEEMS.B)
Sweden · Delayed Price · Currency is SEK 2.700
-0.100 (-3.57%)
Sep 25, 2026, 5:20 PM CET
Neem's Hill AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.69 | 2.70 | 2.60 | 2.70 | - | -3.57% | 1,509 |
| Sep 24, 2026 | 2.87 | 2.92 | 2.60 | 2.80 | 2.80 | 3.70% | 5,738 |
| Sep 23, 2026 | 2.68 | 2.86 | 2.68 | 2.70 | 2.70 | 0.37% | 7,460 |
| Sep 22, 2026 | 2.40 | 2.80 | 2.30 | 2.69 | 2.69 | 13.50% | 30,635 |
| Sep 21, 2026 | 2.40 | 2.44 | 2.19 | 2.37 | 2.37 | -5.58% | 21,072 |
| Sep 18, 2026 | 2.40 | 2.60 | 2.28 | 2.51 | 2.51 | 5.02% | 22,578 |
| Sep 17, 2026 | 2.64 | 2.64 | 2.22 | 2.39 | 2.39 | -15.85% | 93,041 |
| Sep 16, 2026 | 2.72 | 2.88 | 2.66 | 2.84 | 2.84 | -1.39% | 4,825 |
| Sep 15, 2026 | 2.68 | 2.88 | 2.68 | 2.88 | 2.88 | 3.97% | 12 |
| Sep 14, 2026 | 2.70 | 2.88 | 2.58 | 2.77 | 2.77 | 1.09% | 1,440 |
| Sep 11, 2026 | 2.51 | 2.74 | 2.51 | 2.74 | 2.74 | 3.40% | 17,629 |
| Sep 10, 2026 | 2.74 | 2.74 | 2.50 | 2.65 | 2.65 | -6.03% | 53,951 |
| Sep 9, 2026 | 2.94 | 2.94 | 2.70 | 2.82 | 2.82 | 2.55% | 5,462 |
| Sep 8, 2026 | 2.75 | 2.89 | 2.75 | 2.75 | 2.75 | -2.48% | 19,375 |
| Sep 7, 2026 | 2.84 | 2.90 | 2.82 | 2.82 | 2.82 | -5.37% | 7,693 |
| Sep 4, 2026 | 2.86 | 2.98 | 2.80 | 2.98 | 2.98 | 0.68% | 34,763 |
| Sep 3, 2026 | 2.90 | 2.99 | 2.83 | 2.96 | 2.96 | -1.00% | 2,361 |
| Sep 2, 2026 | 2.75 | 2.99 | 2.75 | 2.99 | 2.99 | 0.34% | 1,274 |
| Sep 1, 2026 | 2.79 | 2.98 | 2.79 | 2.98 | 2.98 | -0.33% | 4,194 |
| Aug 31, 2026 | 2.91 | 2.99 | 2.76 | 2.99 | 2.99 | - | 6,064 |
| Aug 28, 2026 | 2.91 | 3.00 | 2.80 | 2.99 | 2.99 | -2.61% | 31,096 |
| Aug 27, 2026 | 2.91 | 3.11 | 2.91 | 3.07 | 3.07 | - | 1,020 |
| Aug 26, 2026 | 2.94 | 3.09 | 2.94 | 3.07 | 3.07 | 0.66% | 4,447 |
| Aug 25, 2026 | 3.00 | 3.07 | 2.98 | 3.05 | 3.05 | -0.97% | 5,033 |
| Aug 24, 2026 | 3.00 | 3.14 | 2.99 | 3.08 | 3.08 | 2.33% | 4,834 |
| Aug 21, 2026 | 2.94 | 3.07 | 2.94 | 3.01 | 3.01 | -2.59% | 7,549 |
| Aug 20, 2026 | 3.02 | 3.10 | 3.00 | 3.09 | 3.09 | 1.31% | 17,902 |
| Aug 19, 2026 | 3.18 | 3.27 | 2.95 | 3.05 | 3.05 | -1.29% | 17,093 |
| Aug 18, 2026 | 3.20 | 3.23 | 3.00 | 3.09 | 3.09 | -4.92% | 32,259 |
| Aug 17, 2026 | 3.30 | 3.35 | 3.16 | 3.25 | 3.25 | -6.61% | 5,863 |
| Aug 14, 2026 | 3.13 | 3.50 | 3.13 | 3.48 | 3.48 | 12.26% | 55,506 |
| Aug 13, 2026 | 2.85 | 3.10 | 2.85 | 3.10 | 3.10 | - | 25,177 |
| Aug 12, 2026 | 2.99 | 3.28 | 2.90 | 3.10 | 3.10 | 1.64% | 48,559 |
| Aug 11, 2026 | 3.15 | 3.29 | 3.05 | 3.05 | 3.05 | -11.08% | 39,302 |
| Aug 10, 2026 | 3.34 | 3.55 | 3.29 | 3.43 | 3.43 | 0.88% | 10,665 |
| Aug 7, 2026 | 3.42 | 3.54 | 3.21 | 3.40 | 3.40 | -0.29% | 8,395 |
| Aug 6, 2026 | 3.29 | 3.42 | 3.29 | 3.41 | 3.41 | - | 1,141 |
| Aug 5, 2026 | 3.20 | 3.41 | 3.20 | 3.41 | 3.41 | -0.29% | 2,534 |
| Aug 4, 2026 | 3.39 | 3.43 | 3.30 | 3.42 | 3.42 | 0.59% | 3,566 |
| Aug 3, 2026 | 3.18 | 3.45 | 3.18 | 3.40 | 3.40 | 5.92% | 9,398 |
| Jul 31, 2026 | 3.30 | 3.30 | 3.11 | 3.21 | 3.21 | -2.13% | 11,714 |
| Jul 30, 2026 | 3.17 | 3.28 | 3.13 | 3.28 | 3.28 | 2.50% | 2,597 |
| Jul 29, 2026 | 3.29 | 3.29 | 3.10 | 3.20 | 3.20 | 0.63% | 8,941 |
| Jul 28, 2026 | 3.16 | 3.24 | 3.16 | 3.18 | 3.18 | 2.25% | 4,868 |
| Jul 27, 2026 | 3.07 | 3.12 | 3.00 | 3.11 | 3.11 | -1.58% | 11,132 |
| Jul 24, 2026 | 3.22 | 3.26 | 2.85 | 3.16 | 3.16 | -7.06% | 15,636 |
| Jul 23, 2026 | 3.27 | 3.40 | 3.22 | 3.40 | 3.40 | -1.45% | 3,480 |
| Jul 22, 2026 | 3.36 | 3.45 | 3.27 | 3.45 | 3.45 | -0.86% | 5,702 |
| Jul 21, 2026 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 1.75% | 4,135 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.22 | 3.42 | 3.42 | -5.00% | 36,168 |