Skip to main content
Nexar Group AB (publ) (NGM:NXAR)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.378
+0.008 (2.16%)
At close: Dec 5, 2025

Nexar Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.380.380.380.382.16%2,731
Dec 4, 20250.370.370.370.370.37-6.09%30,120
Dec 3, 20250.390.390.390.390.39-4.83%8,713
Nov 28, 20250.410.410.410.410.41-8.41%3,600
Nov 27, 20250.450.450.450.450.4518.32%22,717
Nov 26, 20250.380.380.380.380.38-12.39%110,676
Nov 25, 20250.440.440.440.440.440.93%32,958
Nov 24, 20250.430.430.430.430.43-7.69%12,039
Nov 20, 20250.470.470.470.470.472.18%112,945
Nov 19, 20250.460.460.460.460.46-213,297
Nov 18, 20250.460.460.460.460.46-11,002
Nov 17, 20250.460.460.460.460.461.78%51,172
Nov 14, 20250.450.450.450.450.45-3.02%75,488
Nov 13, 20250.460.460.460.460.4616.58%218,261
Nov 12, 20250.400.400.400.400.40-33,400
Nov 10, 20250.400.400.400.400.402.58%37,801
Nov 7, 20250.390.390.390.390.39-0.51%32,515
Nov 6, 20250.390.390.390.390.39-1.52%35,000
Nov 5, 20250.400.400.400.400.403.13%2,886
Nov 3, 20250.380.380.380.380.383.78%4,000
Oct 31, 20250.370.370.370.370.375.11%45,951
Oct 30, 20250.350.350.350.350.35-3.30%34,558
Oct 29, 20250.360.360.360.360.361.11%15,957
Oct 28, 20250.360.360.360.360.36-3.23%925
Oct 27, 20250.370.370.370.370.37-4.62%99,717
Oct 24, 20250.390.390.390.390.391.56%19,788
Oct 23, 20250.380.380.380.380.385.49%53,669
Oct 22, 20250.360.360.360.360.36-10.78%45,578
Oct 21, 20250.410.410.410.410.4111.48%555
Oct 20, 20250.370.370.370.370.3714.37%74,586
Oct 17, 20250.320.320.320.320.32-5.33%100,000
Oct 16, 20250.340.340.340.340.34-5.06%68,402
Oct 15, 20250.360.360.360.360.36-3.78%622
Oct 14, 20250.370.370.370.370.371.09%991
Oct 13, 20250.370.370.370.370.37-2.14%27
Oct 10, 20250.370.370.370.370.371.08%801
Oct 9, 20250.370.370.370.370.370.54%544
Oct 8, 20250.370.370.370.370.37-3,957
Oct 7, 20250.370.370.370.370.37-4.17%1,637
Oct 6, 20250.380.380.380.380.38-0.52%36,781
Oct 3, 20250.390.390.390.390.391.05%24,600
Oct 2, 20250.380.380.380.380.38-2.55%608
Sep 30, 20250.390.390.390.390.391.03%27,916
Sep 29, 20250.390.390.390.390.393.19%134,495
Sep 26, 20250.380.380.380.380.380.53%2,870
Sep 25, 20250.370.370.370.370.371.08%16,189
Sep 24, 20250.370.370.370.370.37-0.54%2,500
Sep 23, 20250.370.370.370.370.37-0.53%44,988
Sep 22, 20250.370.370.370.370.37-0.53%46,039
Sep 19, 20250.380.380.380.380.38-67,843
Sep 18, 20250.380.380.380.380.38-42,735
Sep 17, 20250.380.380.380.380.38-2.59%5,800
Sep 16, 20250.390.390.390.390.39-1.53%162,875
Sep 15, 20250.390.390.390.390.39-2.00%111,522
Sep 12, 20250.400.400.400.400.40-0.99%122,305
Sep 11, 20250.400.400.400.400.40-3.81%149,418
Sep 10, 20250.420.420.420.420.42-3.67%117,470
Sep 9, 20250.440.440.440.440.444.81%126,082
Sep 8, 20250.420.420.420.420.421.46%22,217
Sep 5, 20250.410.410.410.410.413.02%172,848
Sep 4, 20250.400.400.400.400.40-4.78%242,183
Sep 3, 20250.420.420.420.420.42-1.88%194,825
Sep 2, 20250.430.430.430.430.43-208,011
Sep 1, 20250.430.430.430.430.436.50%150,539
Aug 29, 20250.400.400.400.400.408.11%138,667
Aug 27, 20250.370.370.370.370.372.78%5,121
Aug 26, 20250.360.360.360.360.36-0.55%149,253
Aug 25, 20250.360.360.360.360.36-6.70%56,623
Aug 22, 20250.390.390.390.390.39-27,488
Aug 21, 20250.390.390.390.390.394.86%64,497
Aug 20, 20250.370.370.370.370.376.94%48,483
Aug 19, 20250.350.350.350.350.35-4.95%34,688
Aug 18, 20250.360.360.360.360.362.25%67,670
Aug 15, 20250.360.360.360.360.362.89%23,121
Aug 14, 20250.350.350.350.350.35-7.49%74,751
Aug 12, 20250.370.370.370.370.375.06%37,876
Aug 11, 20250.360.360.360.360.36-10,529
Aug 8, 20250.360.360.360.360.36-10.55%2,387
Aug 7, 20250.400.400.400.400.401.02%33,629
Aug 6, 20250.390.390.390.390.39-1.99%18,436
Aug 5, 20250.400.400.400.400.40-5.19%40,937
Aug 4, 20250.420.420.420.420.422.91%36,657
Aug 1, 20250.410.410.410.410.414.57%32,206
Jul 31, 20250.390.390.390.390.39-2.96%7,523
Jul 30, 20250.410.410.410.410.413.05%1,448
Jul 29, 20250.390.390.390.390.394.23%41,940
Jul 28, 20250.380.380.380.380.38-3.08%12,304
Jul 25, 20250.390.390.390.390.394.84%27,812
Jul 24, 20250.370.370.370.370.37-1.59%19,152
Jul 23, 20250.380.380.380.380.38-2.07%2,691
Jul 22, 20250.390.390.390.390.39-3.50%35,850
Jul 21, 20250.400.400.400.400.402.56%6,710
Jul 18, 20250.390.390.390.390.390.52%49,584
Jul 17, 20250.390.390.390.390.392.11%23,012
Jul 16, 20250.380.380.380.380.381.06%53,931
Jul 15, 20250.380.380.380.380.38-7.39%80,026
Jul 14, 20250.410.410.410.410.41-152,387
Jul 11, 20250.410.410.410.410.41-0.98%79,018
Jul 10, 20250.410.410.410.410.41-4.21%21,281
Jul 9, 20250.430.430.430.430.433.88%217,085