Nexam Chemical Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	2.40	2.42	2.31	2.42	2.42	0.83%	5,377
Mar 6, 2026	2.40	2.44	2.31	2.40	2.40	0.84%	179,235
Mar 5, 2026	2.22	2.38	2.21	2.38	2.38	3.48%	158,395
Mar 4, 2026	2.26	2.35	2.26	2.30	2.30	-1.29%	5,634
Mar 3, 2026	2.35	2.35	2.23	2.33	2.33	-0.43%	41,818
Mar 2, 2026	2.28	2.35	2.25	2.34	2.34	-2.09%	24,181
Feb 27, 2026	2.41	2.41	2.39	2.39	2.39	-0.83%	26,839
Feb 26, 2026	2.25	2.41	2.23	2.41	2.41	5.24%	190,109
Feb 25, 2026	2.31	2.32	2.25	2.29	2.29	0.88%	16,610
Feb 24, 2026	2.27	2.32	2.23	2.27	2.27	-3.81%	16,158
Feb 23, 2026	2.30	2.38	2.27	2.36	2.36	-1.67%	45,073
Feb 20, 2026	2.30	2.45	2.30	2.40	2.40	0.84%	33,966
Feb 19, 2026	2.29	2.38	2.25	2.38	2.38	1.71%	43,016
Feb 18, 2026	2.35	2.35	2.31	2.34	2.34	-1.27%	6,139
Feb 17, 2026	2.37	2.37	2.31	2.37	2.37	-	20,592