Nexam Chemical Holding AB (publ) (STO:NEXAM)
Sweden · Delayed Price · Currency is SEK 2.300
-0.130 (-5.35%)
Feb 10, 2026, 4:24 PM CET
Nexam Chemical Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.42 | 2.42 | 2.26 | 2.30 | - | -5.35% | 22,325 |
| Feb 9, 2026 | 2.31 | 2.43 | 2.21 | 2.43 | 2.43 | 7.52% | 229,564 |
| Feb 6, 2026 | 2.41 | 2.43 | 2.25 | 2.26 | 2.26 | -5.83% | 201,486 |
| Feb 5, 2026 | 2.39 | 2.44 | 2.36 | 2.40 | 2.40 | 1.69% | 48,613 |
| Feb 4, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -0.84% | 26,798 |
| Feb 3, 2026 | 2.37 | 2.44 | 2.30 | 2.38 | 2.38 | 0.42% | 93,755 |
| Feb 2, 2026 | 2.39 | 2.49 | 2.25 | 2.37 | 2.37 | 1.28% | 164,977 |
| Jan 30, 2026 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | -1.68% | 113,859 |
| Jan 29, 2026 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -4.03% | 165,380 |
| Jan 28, 2026 | 2.40 | 2.48 | 2.38 | 2.48 | 2.48 | 3.33% | 63,006 |
| Jan 27, 2026 | 2.42 | 2.45 | 2.38 | 2.40 | 2.40 | -0.83% | 16,234 |
| Jan 26, 2026 | 2.33 | 2.45 | 2.31 | 2.42 | 2.42 | 3.42% | 2,816,922 |
| Jan 23, 2026 | 2.39 | 2.41 | 2.32 | 2.34 | 2.34 | -2.50% | 166,060 |
| Jan 22, 2026 | 2.39 | 2.45 | 2.37 | 2.40 | 2.40 | - | 24,202 |
| Jan 21, 2026 | 2.31 | 2.40 | 2.30 | 2.40 | 2.40 | 3.90% | 195,693 |
| Jan 20, 2026 | 2.29 | 2.38 | 2.29 | 2.31 | 2.31 | -3.75% | 46,442 |
| Jan 19, 2026 | 2.39 | 2.45 | 2.32 | 2.40 | 2.40 | -1.23% | 59,695 |
| Jan 16, 2026 | 2.39 | 2.43 | 2.37 | 2.43 | 2.43 | 1.25% | 17,365 |
| Jan 15, 2026 | 2.44 | 2.47 | 2.39 | 2.40 | 2.40 | 1.69% | 51,734 |
| Jan 14, 2026 | 2.44 | 2.44 | 2.35 | 2.36 | 2.36 | -3.67% | 40,462 |
| Jan 13, 2026 | 2.35 | 2.46 | 2.33 | 2.45 | 2.45 | 4.26% | 68,350 |
| Jan 12, 2026 | 2.48 | 2.48 | 2.35 | 2.35 | 2.35 | -5.62% | 12,898 |
| Jan 9, 2026 | 2.35 | 2.49 | 2.35 | 2.49 | 2.49 | 4.18% | 27,571 |
| Jan 8, 2026 | 2.40 | 2.41 | 2.35 | 2.39 | 2.39 | 0.84% | 13,268 |
| Jan 7, 2026 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | 0.85% | 110,335 |
| Jan 5, 2026 | 2.41 | 2.43 | 2.35 | 2.35 | 2.35 | -2.08% | 69,373 |
| Jan 2, 2026 | 2.33 | 2.49 | 2.33 | 2.40 | 2.40 | -2.44% | 88,034 |
| Dec 30, 2025 | 2.45 | 2.57 | 2.33 | 2.46 | 2.46 | 1.65% | 151,543 |
| Dec 29, 2025 | 2.54 | 2.54 | 2.30 | 2.42 | 2.42 | -6.56% | 351,168 |
| Dec 23, 2025 | 2.49 | 2.62 | 2.36 | 2.59 | 2.59 | 0.78% | 116,675 |
| Dec 22, 2025 | 2.85 | 2.85 | 2.46 | 2.57 | 2.57 | -25.07% | 412,313 |
| Dec 19, 2025 | 3.40 | 3.45 | 3.19 | 3.43 | 3.43 | 4.57% | 8,439 |
| Dec 18, 2025 | 3.47 | 3.47 | 3.15 | 3.28 | 3.28 | -4.09% | 8,414 |
| Dec 17, 2025 | 3.32 | 3.42 | 3.13 | 3.42 | 3.42 | 2.70% | 55,079 |
| Dec 16, 2025 | 3.41 | 3.64 | 3.23 | 3.33 | 3.33 | -12.14% | 72,122 |
| Dec 15, 2025 | 3.40 | 3.79 | 3.13 | 3.79 | 3.79 | 14.16% | 103,724 |
| Dec 12, 2025 | 3.39 | 3.40 | 3.30 | 3.32 | 3.32 | -2.06% | 58,247 |
| Dec 11, 2025 | 3.46 | 3.46 | 3.35 | 3.39 | 3.39 | -2.02% | 19,069 |
| Dec 10, 2025 | 3.40 | 3.54 | 3.40 | 3.46 | 3.46 | 0.29% | 64,436 |
| Dec 9, 2025 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | 1.47% | 95,089 |
| Dec 8, 2025 | 3.66 | 3.66 | 2.86 | 3.40 | 3.40 | -1.73% | 56,090 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.36 | 3.46 | 3.46 | -0.86% | 46,460 |
| Dec 4, 2025 | 3.32 | 3.51 | 3.30 | 3.49 | 3.49 | 7.38% | 112,437 |
| Dec 3, 2025 | 3.24 | 3.40 | 3.24 | 3.25 | 3.25 | 1.56% | 135,187 |
| Dec 2, 2025 | 2.79 | 3.41 | 2.79 | 3.20 | 3.20 | 14.70% | 200,623 |
| Dec 1, 2025 | 2.78 | 2.79 | 2.65 | 2.79 | 2.79 | -0.36% | 390,509 |
| Nov 28, 2025 | 2.64 | 2.80 | 2.62 | 2.80 | 2.80 | - | 427,209 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.66 | 2.80 | 2.80 | -0.71% | 764,642 |
| Nov 26, 2025 | 2.71 | 3.02 | 2.69 | 2.82 | 2.82 | -1.05% | 137,752 |
| Nov 25, 2025 | 3.02 | 3.02 | 2.70 | 2.85 | 2.85 | -0.70% | 14,927 |