Skip to main content
Nexar Group AB (publ) (NGM:NXAR)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.103
+0.002 (1.98%)
At close: Apr 27, 2026

Nexar Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.100.10-6.80%32,605
Apr 27, 20260.100.100.100.100.101.98%29,315
Apr 23, 20260.100.100.100.100.10-7.34%4
Apr 22, 20260.110.110.110.110.115.83%3,000
Apr 21, 20260.100.100.100.100.10-2.83%12,910
Apr 17, 20260.110.110.110.110.110.95%5,600
Apr 16, 20260.110.110.110.110.11-3.67%74,795
Apr 15, 20260.110.110.110.110.112.83%109,835
Apr 14, 20260.110.110.110.110.11-1.85%385,724
Apr 13, 20260.110.110.110.110.11-0.92%115,006
Apr 10, 20260.110.110.110.110.11-1.80%181,114
Apr 9, 20260.110.110.110.110.11-0.89%15,007
Apr 8, 20260.110.110.110.110.11-1.75%202,224
Apr 7, 20260.110.110.110.110.111.79%444,571
Mar 31, 20260.110.110.110.110.110.90%42,955
Mar 30, 20260.110.110.110.110.11-7.50%11,211
Mar 27, 20260.120.120.120.120.12-3.23%415,291
Mar 26, 20260.120.120.120.120.120.81%4,075
Mar 25, 20260.120.120.120.120.12-0.81%21,247
Mar 24, 20260.120.120.120.120.120.81%6
Mar 23, 20260.120.120.120.120.12-43,333
Mar 20, 20260.120.120.120.120.12-4.65%59,017
Mar 19, 20260.130.130.130.130.13-3.73%37,223
Mar 18, 20260.130.130.130.130.13-14.65%59,950
Mar 17, 20260.160.160.160.160.162.61%28,340
Mar 16, 20260.150.150.150.150.154.79%791,684
Mar 13, 20260.150.150.150.150.15-41.13%1,549,520
Mar 12, 20260.250.250.250.250.25-1.59%3,252
Mar 11, 20260.250.250.250.250.25-3.82%4,950
Mar 10, 20260.260.260.260.260.2611.02%3,198
Mar 9, 20260.240.240.240.240.24-9.92%65
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