Nexam Chemical Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	3.34	3.34	3.03	3.18	3.18	-2.15%	13,844
Jun 12, 2026	3.28	3.28	3.07	3.25	3.25	0.62%	1,159
Jun 11, 2026	3.10	3.23	3.01	3.23	3.23	4.87%	13,649
Jun 10, 2026	3.05	3.13	3.01	3.08	3.08	-0.65%	25,528
Jun 9, 2026	3.07	3.30	3.07	3.10	3.10	-2.21%	96,239
Jun 8, 2026	3.30	3.39	3.07	3.17	3.17	-3.65%	29,016
Jun 5, 2026	3.10	3.29	2.96	3.29	3.29	6.47%	148,485
Jun 4, 2026	3.13	3.22	3.09	3.09	3.09	-5.79%	72,408
Jun 3, 2026	3.27	3.34	3.24	3.28	3.28	0.92%	68,781
Jun 2, 2026	3.07	3.27	3.07	3.25	3.25	5.86%	68,870
Jun 1, 2026	3.30	3.30	3.00	3.07	3.07	-6.97%	71,959
May 29, 2026	3.08	3.30	3.08	3.30	3.30	3.77%	74,004
May 28, 2026	3.18	3.30	3.15	3.18	3.18	-0.31%	103,535
May 27, 2026	3.02	3.19	3.02	3.19	3.19	2.90%	48,954
May 26, 2026	3.09	3.15	2.97	3.10	3.10	2.65%	24,334
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