Nexam Chemical Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	3.06	3.06	3.02	3.02	3.02	-1.63%	57,187
May 22, 2026	3.05	3.19	3.00	3.07	3.07	0.66%	216,173
May 21, 2026	2.97	3.09	2.89	3.05	3.05	-	95,193
May 20, 2026	2.82	3.10	2.82	3.05	3.05	2.35%	71,868
May 19, 2026	2.90	3.00	2.76	2.98	2.98	4.56%	84,483
May 18, 2026	2.68	2.85	2.61	2.85	2.85	4.01%	54,343
May 15, 2026	2.70	2.74	2.65	2.74	2.74	1.48%	12,859
May 13, 2026	2.58	2.74	2.58	2.70	2.70	4.65%	38,162
May 12, 2026	2.59	2.73	2.50	2.58	2.58	-0.39%	78,830
May 11, 2026	2.59	2.59	2.50	2.59	2.59	-	8,989
May 8, 2026	2.59	2.60	2.50	2.59	2.59	3.19%	135,724
May 7, 2026	2.58	2.59	2.50	2.51	2.51	-1.18%	40,709
May 6, 2026	2.45	2.58	2.45	2.54	2.54	4.10%	97,833
May 5, 2026	2.49	2.49	2.37	2.44	2.44	1.67%	85,538
May 4, 2026	2.40	2.50	2.35	2.40	2.40	0.84%	110,875
Apr 30, 2026	2.34	2.40	2.26	2.38	2.38	1.28%	73,968
Apr 29, 2026	2.42	2.42	2.30	2.35	2.35	-0.42%	54,379
Apr 28, 2026	2.40	2.40	2.30	2.36	2.36	-2.07%	190,360
Apr 27, 2026	2.58	2.58	2.31	2.41	2.41	-6.59%	260,167
Apr 24, 2026	2.40	2.58	2.40	2.58	2.58	4.03%	14,705
Apr 23, 2026	2.26	2.70	2.26	2.48	2.48	1.22%	442,238
Apr 22, 2026	2.41	2.45	2.29	2.45	2.45	-0.41%	153,797
Apr 21, 2026	2.29	2.70	2.22	2.46	2.46	4.24%	688,880
Apr 20, 2026	2.47	2.52	2.36	2.36	2.36	-6.35%	120,628
Apr 17, 2026	2.56	2.66	2.44	2.52	2.52	-6.67%	159,443
Apr 16, 2026	2.72	2.72	2.50	2.70	2.70	-0.74%	64,822
Apr 15, 2026	2.62	2.96	2.53	2.72	2.72	4.62%	61,107
Apr 14, 2026	2.53	2.65	2.52	2.60	2.60	0.39%	76,381
Apr 13, 2026	2.58	2.69	2.45	2.59	2.59	0.39%	96,318
Apr 10, 2026	2.65	2.70	2.50	2.58	2.58	-4.80%	163,254
Apr 9, 2026	2.84	2.85	2.60	2.71	2.71	-6.55%	126,798
Apr 8, 2026	2.86	3.20	2.71	2.90	2.90	1.75%	118,741
Apr 7, 2026	3.00	3.06	2.80	2.85	2.85	-5.00%	228,434
Apr 1, 2026	3.10	3.29	2.90	3.00	3.00	-	23,086
Mar 31, 2026	2.98	3.13	2.98	3.00	3.00	-3.23%	56,502
Mar 30, 2026	2.85	3.10	2.68	3.10	3.10	9.15%	50,643
Mar 27, 2026	3.09	3.09	2.76	2.84	2.84	-3.73%	65,609
Mar 26, 2026	2.90	2.99	2.80	2.95	2.95	-3.28%	57,840
Mar 25, 2026	3.20	3.20	2.98	3.05	3.05	-4.39%	94,864
Mar 24, 2026	3.01	3.39	2.81	3.19	3.19	8.50%	38,134
Mar 23, 2026	2.84	3.60	2.46	2.94	2.94	-2.97%	114,523
Mar 20, 2026	3.01	3.22	2.84	3.03	3.03	-3.81%	98,235
Mar 19, 2026	3.15	3.15	3.00	3.15	3.15	-0.32%	43,530
Mar 18, 2026	2.88	3.59	2.87	3.16	3.16	12.86%	333,797
Mar 17, 2026	2.74	2.90	2.62	2.80	2.80	4.09%	61,365
Mar 16, 2026	2.80	2.80	2.60	2.69	2.69	-3.93%	134,844
Mar 13, 2026	2.88	2.90	2.64	2.80	2.80	-2.44%	124,468
Mar 12, 2026	2.59	2.87	2.55	2.87	2.87	15.26%	204,830
Mar 11, 2026	2.47	2.58	2.46	2.49	2.49	3.75%	109,013
Mar 10, 2026	2.44	2.48	2.30	2.40	2.40	-0.83%	144,104