Nexam Chemical Holding AB (publ) (STO:NEXAM)
Sweden · Delayed Price · Currency is SEK 3.140
-0.040 (-1.26%)
Jul 6, 2026, 11:25 AM CET
Nexam Chemical Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | - | - | 96 |
| 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 |
| 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 |