Nexam Chemical Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.42	2.42	2.38	2.42	2.42	-1.22%	4,618
Nov 2, 2026	2.45	2.45	2.34	2.45	2.45	-2.78%	24,180
Oct 30, 2026	2.49	2.52	2.40	2.52	2.52	2.86%	19,682
Oct 29, 2026	2.37	2.58	2.36	2.45	2.45	0.82%	141,489
Oct 28, 2026	2.46	2.50	2.43	2.43	2.43	-3.95%	89,184
Oct 27, 2026	2.59	2.60	2.45	2.53	2.53	3.27%	56,758
Oct 26, 2026	2.43	2.60	2.42	2.45	2.45	0.82%	60,882
Oct 23, 2026	2.31	2.58	2.31	2.43	2.43	-1.22%	50,467
Oct 22, 2026	2.50	2.59	2.39	2.46	2.46	-5.38%	126,105
Oct 21, 2026	2.43	2.64	2.38	2.60	2.60	-1.89%	7,552
Oct 20, 2026	2.35	2.76	2.35	2.65	2.65	12.77%	97,700
Oct 19, 2026	2.23	2.44	2.15	2.35	2.35	5.38%	395,611
Oct 16, 2026	2.22	2.37	2.20	2.23	2.23	-7.08%	503,709
Oct 15, 2026	2.43	2.43	2.38	2.40	2.40	-	62,811
Oct 14, 2026	2.40	2.44	2.36	2.40	2.40	-	48,409
Oct 13, 2026	2.45	2.45	2.35	2.40	2.40	-	133,979
Oct 12, 2026	2.44	2.44	2.35	2.40	2.40	-1.64%	179,903
Oct 9, 2026	2.49	2.49	2.37	2.44	2.44	0.41%	160,766
Oct 8, 2026	2.44	2.44	2.38	2.43	2.43	-0.41%	41,131
Oct 7, 2026	2.36	2.44	2.35	2.44	2.44	-	63,578
Oct 6, 2026	2.47	2.53	2.36	2.44	2.44	-1.61%	273,915
Oct 5, 2026	2.55	2.57	2.40	2.48	2.48	-3.50%	284,253
Oct 2, 2026	2.62	2.74	2.50	2.57	2.57	-1.91%	129,668
Oct 1, 2026	2.61	2.62	2.57	2.62	2.62	-	66,397
Sep 30, 2026	2.59	2.66	2.59	2.62	2.62	-2.24%	70,348
Sep 29, 2026	2.63	2.68	2.60	2.68	2.68	-0.37%	238,803
Sep 28, 2026	2.68	2.85	2.65	2.69	2.69	1.13%	41,277
Sep 25, 2026	2.72	2.75	2.66	2.66	2.66	-0.75%	13,560
Sep 24, 2026	2.66	3.17	2.66	2.68	2.68	-1.47%	66,690
Sep 23, 2026	2.88	2.88	2.62	2.72	2.72	-2.86%	18,609
Sep 22, 2026	2.69	2.80	2.60	2.80	2.80	4.09%	89,457
Sep 21, 2026	2.75	2.92	2.60	2.69	2.69	-0.37%	170,124
Sep 18, 2026	2.80	2.80	2.65	2.70	2.70	-1.82%	131,160
Sep 17, 2026	2.77	2.95	2.75	2.75	2.75	-1.08%	114,885
Sep 16, 2026	2.81	2.90	2.77	2.78	2.78	-3.47%	162,971
Sep 15, 2026	2.88	2.91	2.82	2.88	2.88	-3.03%	148,930
Sep 14, 2026	2.97	3.02	2.92	2.97	2.97	0.68%	47,934
Sep 11, 2026	3.01	3.03	2.86	2.95	2.95	-2.96%	251,322
Sep 10, 2026	3.05	3.10	2.98	3.04	3.04	-4.40%	62,761
Sep 9, 2026	3.22	3.22	3.00	3.18	3.18	-1.24%	124,712
Sep 8, 2026	3.10	3.22	3.00	3.22	3.22	0.94%	110,131
Sep 7, 2026	3.10	3.19	3.10	3.19	3.19	-0.31%	20,250
Sep 4, 2026	3.06	3.27	3.06	3.20	3.20	3.23%	20,027
Sep 3, 2026	3.20	3.20	3.08	3.10	3.10	-0.32%	5,963
Sep 2, 2026	3.17	3.17	3.10	3.11	3.11	-1.27%	2,754
Sep 1, 2026	3.10	3.15	3.06	3.15	3.15	-1.25%	122,001
Aug 31, 2026	3.15	3.22	3.10	3.19	3.19	-3.04%	61,150
Aug 28, 2026	3.25	3.29	3.24	3.29	3.29	-	14,722
Aug 27, 2026	3.18	3.29	3.12	3.29	3.29	2.17%	34,210
Aug 26, 2026	3.17	3.24	3.16	3.22	3.22	-1.53%	6,987