Nexam Chemical Holding AB (publ) (STO:NEXAM)
Sweden · Delayed Price · Currency is SEK 3.390
+0.040 (1.19%)
Aug 14, 2026, 5:06 PM CET
Nexam Chemical Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.42 | 3.49 | 3.31 | 3.39 | 3.39 | 1.19% | 186,552 |
| Aug 13, 2026 | 3.20 | 3.50 | 3.20 | 3.35 | 3.35 | 6.69% | 167,569 |
| Aug 12, 2026 | 3.24 | 3.24 | 3.06 | 3.14 | 3.14 | 0.64% | 24,079 |
| Aug 11, 2026 | 3.05 | 3.22 | 3.05 | 3.12 | 3.12 | 0.97% | 6,811 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.02 | 3.09 | 3.09 | -3.44% | 22,557 |
| Aug 7, 2026 | 3.10 | 3.29 | 3.04 | 3.20 | 3.20 | 3.23% | 49,319 |
| Aug 6, 2026 | 3.18 | 3.28 | 3.00 | 3.10 | 3.10 | 2.31% | 70,247 |
| Aug 5, 2026 | 3.00 | 3.03 | 2.96 | 3.03 | 3.03 | -0.66% | 14,033 |
| Aug 4, 2026 | 3.07 | 3.10 | 3.00 | 3.05 | 3.05 | -0.65% | 139,088 |
| Aug 3, 2026 | 3.05 | 3.12 | 2.98 | 3.07 | 3.07 | -4.06% | 95,974 |
| Jul 31, 2026 | 3.10 | 3.24 | 3.05 | 3.20 | 3.20 | 3.23% | 12,841 |
| Jul 30, 2026 | 3.09 | 3.16 | 3.09 | 3.10 | 3.10 | -1.59% | 17,212 |
| Jul 29, 2026 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | 0.96% | 64,244 |
| Jul 28, 2026 | 3.20 | 3.32 | 3.11 | 3.12 | 3.12 | -2.50% | 23,833 |
| Jul 27, 2026 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | -3.61% | 133,197 |
| Jul 24, 2026 | 3.25 | 3.32 | 3.10 | 3.32 | 3.32 | -0.90% | 76,253 |
| Jul 23, 2026 | 3.30 | 3.35 | 3.23 | 3.35 | 3.35 | 1.52% | 18,984 |
| Jul 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 36,131 |
| Jul 21, 2026 | 3.35 | 3.35 | 3.24 | 3.30 | 3.30 | -1.79% | 8,069 |
| Jul 20, 2026 | 3.37 | 3.37 | 3.26 | 3.36 | 3.36 | -0.30% | 19,410 |
| Jul 17, 2026 | 3.57 | 3.57 | 3.18 | 3.37 | 3.37 | -2.60% | 60,869 |
| Jul 16, 2026 | 3.45 | 3.54 | 3.45 | 3.46 | 3.46 | 0.29% | 38,840 |
| Jul 15, 2026 | 3.57 | 3.57 | 3.23 | 3.45 | 3.45 | -3.63% | 47,370 |
| Jul 14, 2026 | 3.15 | 3.90 | 3.15 | 3.58 | 3.58 | 16.23% | 209,227 |
| Jul 13, 2026 | 3.09 | 3.09 | 2.80 | 3.08 | 3.08 | -1.60% | 71,874 |
| Jul 10, 2026 | 3.14 | 3.14 | 3.03 | 3.13 | 3.13 | 0.64% | 9,750 |
| Jul 9, 2026 | 3.07 | 3.11 | 2.98 | 3.11 | 3.11 | 0.97% | 19,643 |
| Jul 8, 2026 | 3.00 | 3.10 | 2.95 | 3.08 | 3.08 | -1.91% | 57,295 |
| Jul 7, 2026 | 3.07 | 3.14 | 2.68 | 3.14 | 3.14 | 2.28% | 71,944 |
| Jul 6, 2026 | 3.14 | 3.14 | 3.00 | 3.07 | 3.07 | -3.46% | 5,289 |
| Jul 3, 2026 | 3.19 | 3.21 | 3.00 | 3.18 | 3.18 | -0.31% | 11,774 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.06 | 3.19 | 3.19 | 0.63% | 6,247 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.06 | 3.17 | 3.17 | -0.31% | 5,573 |
| Jun 30, 2026 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | -0.31% | 2,306 |
| Jun 29, 2026 | 3.24 | 3.30 | 3.09 | 3.19 | 3.19 | -1.54% | 68,219 |
| Jun 26, 2026 | 3.18 | 3.28 | 3.05 | 3.24 | 3.24 | 6.93% | 41,388 |
| Jun 25, 2026 | 3.01 | 3.10 | 3.00 | 3.03 | 3.03 | 1.00% | 28,708 |
| Jun 24, 2026 | 3.16 | 3.16 | 2.98 | 3.00 | 3.00 | -6.54% | 23,823 |
| Jun 23, 2026 | 3.05 | 3.23 | 2.97 | 3.21 | 3.21 | 5.59% | 83,739 |
| Jun 22, 2026 | 3.10 | 3.29 | 2.90 | 3.04 | 3.04 | -2.88% | 83,957 |
| Jun 18, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -2.19% | 7,719 |
| Jun 17, 2026 | 3.21 | 3.25 | 3.10 | 3.20 | 3.20 | -1.23% | 50,039 |
| Jun 16, 2026 | 3.18 | 3.33 | 3.12 | 3.24 | 3.24 | 1.89% | 23,995 |
| 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 |