Skip to main content
Nexar Group AB (publ) (NGM:NXAR)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.262
+0.008 (3.15%)
At close: Mar 5, 2026

Nexar Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.260.260.260.260.263.15%46,296
Mar 4, 20260.250.250.250.250.254.10%28,210
Mar 2, 20260.240.240.240.240.247.96%401
Feb 27, 20260.230.230.230.230.23-2.59%42,000
Feb 26, 20260.230.230.230.230.23-5,255
Feb 25, 20260.230.230.230.230.23-7.20%390,487
Feb 24, 20260.250.250.250.250.25-11.97%204,949
Feb 23, 20260.280.280.280.280.282.90%16,256
Feb 20, 20260.280.280.280.280.2810.40%134,486
Feb 18, 20260.250.250.250.250.258.70%9,600
Feb 17, 20260.230.230.230.230.23-4.96%58,436
Feb 16, 20260.240.240.240.240.24-10,000
Feb 13, 20260.240.240.240.240.24-6.92%14,171
Feb 12, 20260.260.260.260.260.268.33%137,427
Feb 11, 20260.240.240.240.240.24-9.09%196
Feb 10, 20260.260.260.260.260.26-7.04%218,859
Feb 9, 20260.280.280.280.280.28-6.58%6,700
Feb 5, 20260.300.300.300.300.300.66%870
Feb 3, 20260.300.300.300.300.306.34%5,560
Feb 2, 20260.280.280.280.280.28-5.33%49,587
Jan 28, 20260.300.300.300.300.303.45%18,883
Jan 26, 20260.290.290.290.290.290.69%13,779
Jan 23, 20260.290.290.290.290.29-2.70%101,272
Jan 22, 20260.300.300.300.300.30-7.50%49,444
Jan 21, 20260.320.320.320.320.328.84%75,061
Jan 20, 20260.290.290.290.290.29-7.55%4,698
Jan 19, 20260.320.320.320.320.328.16%5,225
Jan 16, 20260.290.290.290.290.29-2.00%16,197
Jan 15, 20260.300.300.300.300.30-3.85%71,163
Jan 14, 20260.310.310.310.310.31-2.50%36,372
Jan 13, 20260.320.320.320.320.321.91%11,938
Jan 12, 20260.310.310.310.310.31-1.26%2,770
Jan 9, 20260.320.320.320.320.32-0.63%8,484
Jan 8, 20260.320.320.320.320.323.90%15
Jan 7, 20260.310.310.310.310.31-5.52%10,848
Jan 2, 20260.330.330.330.330.33-6.32%30,768
Dec 30, 20250.350.350.350.350.35-2.79%53,500
Dec 29, 20250.360.360.360.360.3611.18%57,581
Dec 23, 20250.320.320.320.320.327.33%42,133
Dec 22, 20250.300.300.300.300.30-3.85%43,870
Dec 19, 20250.310.310.310.310.31-2.50%9,574
Dec 18, 20250.320.320.320.320.32-8.05%166,966
Dec 16, 20250.350.350.350.350.35-2.25%14,112
Dec 15, 20250.360.360.360.360.36-4.30%5,760
Dec 12, 20250.370.370.370.370.37-2.62%47,127
Dec 10, 20250.380.380.380.380.380.53%19,694
Dec 8, 20250.380.380.380.380.380.53%17,650
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