Neem's Hill AB (STO:NEEMS.B)
Sweden · Delayed Price · Currency is SEK 3.100
+0.050 (1.64%)
At close: Aug 12, 2026
Neem's Hill AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.49 | 3.60 | 3.23 | 3.60 | 3.60 | 4.96% | 9,533 |
| Jul 16, 2026 | 3.29 | 3.43 | 3.22 | 3.43 | 3.43 | 0.88% | 7,569 |
| Jul 15, 2026 | 3.44 | 3.50 | 3.40 | 3.40 | 3.40 | -6.59% | 7,165 |
| Jul 14, 2026 | 3.61 | 3.64 | 3.42 | 3.64 | 3.64 | -0.27% | 4,440 |
| Jul 13, 2026 | 3.66 | 3.66 | 3.34 | 3.65 | 3.65 | -0.54% | 4,124 |
| Jul 10, 2026 | 3.40 | 3.67 | 3.40 | 3.67 | 3.67 | 1.66% | 7,395 |
| Jul 9, 2026 | 3.65 | 3.82 | 3.36 | 3.61 | 3.61 | -1.63% | 14,192 |
| Jul 8, 2026 | 3.59 | 3.67 | 3.52 | 3.67 | 3.67 | -3.17% | 19,904 |
| Jul 7, 2026 | 3.94 | 3.94 | 3.62 | 3.79 | 3.79 | -0.26% | 6,050 |
| Jul 6, 2026 | 3.76 | 3.95 | 3.56 | 3.80 | 3.80 | 1.33% | 17,279 |
| Jul 3, 2026 | 3.69 | 3.84 | 3.43 | 3.75 | 3.75 | 1.63% | 6,258 |
| Jul 2, 2026 | 3.63 | 3.83 | 3.22 | 3.69 | 3.69 | 1.65% | 5,683 |
| Jul 1, 2026 | 3.59 | 3.95 | 3.55 | 3.63 | 3.63 | -4.47% | 12,517 |
| Jun 30, 2026 | 3.59 | 3.84 | 3.46 | 3.80 | 3.80 | 7.04% | 11,121 |
| Jun 29, 2026 | 3.55 | 3.67 | 3.51 | 3.55 | 3.55 | -5.84% | 12,707 |
| Jun 26, 2026 | 3.77 | 3.77 | 3.48 | 3.77 | 3.77 | -0.26% | 6,265 |
| Jun 25, 2026 | 3.40 | 4.17 | 3.40 | 3.78 | 3.78 | 11.18% | 18,243 |
| Jun 24, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.59% | 1,531 |
| Jun 23, 2026 | 3.38 | 3.39 | 3.24 | 3.38 | 3.38 | -3.15% | 9,773 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.39 | 3.49 | 3.49 | -3.86% | 7,070 |
| Jun 18, 2026 | 3.45 | 3.99 | 3.45 | 3.63 | 3.63 | 0.55% | 8,490 |
| Jun 17, 2026 | 3.53 | 3.61 | 3.43 | 3.61 | 3.61 | -0.28% | 2,580 |
| Jun 16, 2026 | 3.51 | 3.62 | 3.47 | 3.62 | 3.62 | 3.13% | 2,830 |
| Jun 15, 2026 | 3.49 | 3.73 | 3.49 | 3.51 | 3.51 | -0.85% | 3,151 |
| Jun 12, 2026 | 3.58 | 3.61 | 3.37 | 3.54 | 3.54 | -1.39% | 2,148 |
| Jun 11, 2026 | 3.60 | 3.66 | 3.47 | 3.59 | 3.59 | 0.28% | 2,192 |
| Jun 10, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -1.10% | 531 |
| Jun 9, 2026 | 3.49 | 3.62 | 3.42 | 3.62 | 3.62 | 1.40% | 16,230 |
| Jun 8, 2026 | 3.70 | 3.70 | 3.51 | 3.57 | 3.57 | -3.51% | 1,662 |
| Jun 5, 2026 | 3.84 | 3.84 | 3.57 | 3.70 | 3.70 | -2.12% | 10,873 |
| Jun 4, 2026 | 4.01 | 4.01 | 3.52 | 3.78 | 3.78 | -5.26% | 10,264 |