Nexam Chemical Holding AB (publ) (STO:NEXAM)
Sweden · Delayed Price · Currency is SEK 3.880
-0.020 (-0.51%)
Aug 1, 2025, 4:20 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.86 | 3.90 | 3.76 | 3.88 | 3.88 | -0.51% | 14,886 |
| Jul 31, 2025 | 3.85 | 3.97 | 3.62 | 3.90 | 3.90 | -0.26% | 184,469 |
| Jul 30, 2025 | 3.90 | 3.93 | 3.80 | 3.91 | 3.91 | -2.01% | 26,765 |
| Jul 29, 2025 | 3.96 | 4.01 | 3.92 | 3.99 | 3.99 | -0.50% | 38,936 |
| Jul 28, 2025 | 3.99 | 4.01 | 3.95 | 4.01 | 4.01 | 1.52% | 26,910 |
| Jul 25, 2025 | 3.95 | 4.00 | 3.78 | 3.95 | 3.95 | -0.25% | 50,263 |
| Jul 24, 2025 | 3.74 | 3.99 | 3.72 | 3.96 | 3.96 | 1.54% | 99,052 |
| Jul 23, 2025 | 3.84 | 3.93 | 3.75 | 3.90 | 3.90 | 1.30% | 30,769 |
| Jul 22, 2025 | 3.59 | 3.90 | 3.56 | 3.85 | 3.85 | 5.77% | 408,728 |
| Jul 21, 2025 | 3.70 | 3.81 | 3.60 | 3.64 | 3.64 | -3.19% | 59,288 |
| Jul 18, 2025 | 3.80 | 3.82 | 3.66 | 3.76 | 3.76 | -0.79% | 28,201 |
| Jul 17, 2025 | 3.80 | 3.90 | 3.74 | 3.79 | 3.79 | -3.32% | 79,042 |
| Jul 16, 2025 | 3.93 | 4.00 | 3.79 | 3.92 | 3.92 | 4.81% | 11,313 |
| Jul 15, 2025 | 3.83 | 3.97 | 3.70 | 3.74 | 3.74 | -2.35% | 66,349 |
| Jul 14, 2025 | 3.82 | 3.88 | 3.60 | 3.83 | 3.83 | - | 81,365 |
| Jul 11, 2025 | 4.07 | 4.07 | 3.83 | 3.83 | 3.83 | -5.90% | 253,046 |
| Jul 10, 2025 | 4.04 | 4.15 | 4.00 | 4.07 | 4.07 | -1.21% | 54,495 |
| Jul 9, 2025 | 4.14 | 4.14 | 4.00 | 4.12 | 4.12 | 3.00% | 87,136 |
| Jul 8, 2025 | 4.03 | 4.18 | 4.00 | 4.00 | 4.00 | - | 36,585 |
| Jul 7, 2025 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -3.38% | 12,971 |
| Jul 4, 2025 | 4.11 | 4.14 | 4.00 | 4.14 | 4.14 | 0.73% | 54,193 |
| Jul 3, 2025 | 4.05 | 4.11 | 4.03 | 4.11 | 4.11 | 0.24% | 93,078 |
| Jul 2, 2025 | 4.03 | 4.12 | 4.00 | 4.10 | 4.10 | 1.49% | 135,684 |
| Jul 1, 2025 | 4.05 | 4.14 | 4.04 | 4.04 | 4.04 | -0.25% | 22,235 |
| Jun 30, 2025 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 1.00% | 45,086 |
| Jun 27, 2025 | 3.87 | 4.05 | 3.83 | 4.01 | 4.01 | 2.56% | 112,074 |
| Jun 26, 2025 | 3.81 | 4.00 | 3.81 | 3.91 | 3.91 | 0.26% | 95,851 |
| Jun 25, 2025 | 3.81 | 3.98 | 3.81 | 3.90 | 3.90 | 0.78% | 94,329 |
| Jun 24, 2025 | 3.89 | 3.89 | 3.80 | 3.87 | 3.87 | 0.52% | 7,127 |
| Jun 23, 2025 | 3.80 | 4.00 | 3.80 | 3.85 | 3.85 | 2.94% | 73,785 |
| Jun 19, 2025 | 3.74 | 3.79 | 3.71 | 3.74 | 3.74 | -5.32% | 20,401 |
| Jun 18, 2025 | 3.71 | 3.99 | 3.70 | 3.95 | 3.95 | 3.95% | 64,928 |
| Jun 17, 2025 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | - | 85,546 |
| Jun 16, 2025 | 3.89 | 3.89 | 3.74 | 3.80 | 3.80 | -2.31% | 58,338 |
| Jun 13, 2025 | 3.87 | 3.89 | 3.76 | 3.89 | 3.89 | 0.26% | 18,788 |
| Jun 12, 2025 | 3.77 | 3.90 | 3.77 | 3.88 | 3.88 | 2.92% | 30,628 |
| Jun 11, 2025 | 3.63 | 3.80 | 3.58 | 3.77 | 3.77 | - | 70,017 |
| Jun 10, 2025 | 3.53 | 3.79 | 3.53 | 3.77 | 3.77 | 3.29% | 61,673 |
| Jun 9, 2025 | 3.89 | 3.89 | 3.20 | 3.65 | 3.65 | -6.41% | 104,012 |
| Jun 5, 2025 | 3.87 | 4.05 | 3.80 | 3.90 | 3.90 | -3.70% | 81,544 |
| Jun 4, 2025 | 4.20 | 4.20 | 3.90 | 4.05 | 4.05 | 1.25% | 88,598 |
| Jun 3, 2025 | 3.85 | 4.34 | 3.61 | 4.00 | 4.00 | 4.99% | 335,624 |
| Jun 2, 2025 | 3.87 | 3.90 | 3.78 | 3.81 | 3.81 | -1.55% | 32,926 |
| May 30, 2025 | 3.65 | 3.90 | 3.59 | 3.87 | 3.87 | 4.03% | 120,983 |
| May 28, 2025 | 3.50 | 3.94 | 3.50 | 3.72 | 3.72 | 6.29% | 100,349 |
| May 27, 2025 | 3.41 | 3.50 | 3.40 | 3.50 | 3.50 | 2.04% | 160,298 |
| May 26, 2025 | 3.59 | 3.59 | 3.42 | 3.43 | 3.43 | 0.59% | 8,866 |
| May 23, 2025 | 3.45 | 3.55 | 3.40 | 3.41 | 3.41 | 0.29% | 96,734 |
| May 22, 2025 | 3.48 | 3.52 | 3.40 | 3.40 | 3.40 | -2.86% | 151,756 |
| May 21, 2025 | 3.41 | 3.59 | 3.40 | 3.50 | 3.50 | 2.64% | 15,096 |