Nexam Chemical Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.35	2.35	2.23	2.23	-	-4.70%	36,994
Mar 2, 2026	2.28	2.35	2.25	2.34	2.34	-2.09%	24,181
Feb 27, 2026	2.41	2.41	2.39	2.39	2.39	-0.83%	26,839
Feb 26, 2026	2.25	2.41	2.23	2.41	2.41	5.24%	190,109
Feb 25, 2026	2.31	2.32	2.25	2.29	2.29	0.88%	16,610
Feb 24, 2026	2.27	2.32	2.23	2.27	2.27	-3.81%	16,158
Feb 23, 2026	2.30	2.38	2.27	2.36	2.36	-1.67%	45,073
Feb 20, 2026	2.30	2.45	2.30	2.40	2.40	0.84%	33,966
Feb 19, 2026	2.29	2.38	2.25	2.38	2.38	1.71%	43,016
Feb 18, 2026	2.35	2.35	2.31	2.34	2.34	-1.27%	6,139
Feb 17, 2026	2.37	2.37	2.31	2.37	2.37	-	20,592
Feb 16, 2026	2.30	2.37	2.30	2.37	2.37	0.42%	18,870
Feb 13, 2026	2.39	2.40	2.30	2.36	2.36	-1.26%	5,843
Feb 12, 2026	2.45	2.49	2.30	2.39	2.39	-1.65%	102,848
Feb 11, 2026	2.31	2.43	2.18	2.43	2.43	5.65%	42,413
Feb 10, 2026	2.42	2.42	2.26	2.30	2.30	-5.35%	41,793
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