NAXS AB (publ) (STO:NAXS)
Sweden
· Delayed Price · Currency is SEK 37.80
0.00 (0.00%)
Mar 9, 2026, 4:59 PM CET
NAXS AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.60 | 38.20 | 36.70 | 37.30 | - | -1.32% | 7,307 |
| Mar 6, 2026 | 38.50 | 38.50 | 37.60 | 37.80 | 37.80 | -1.31% | 5,061 |
| Mar 5, 2026 | 37.70 | 38.30 | 37.70 | 38.30 | 38.30 | 1.59% | 4,102 |
| Mar 4, 2026 | 37.00 | 38.00 | 37.00 | 37.70 | 37.70 | 1.89% | 3,866 |
| Mar 3, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -4.15% | 15,626 |
| Mar 2, 2026 | 37.80 | 38.60 | 37.50 | 38.60 | 38.60 | 1.05% | 13,430 |
| Feb 27, 2026 | 38.20 | 38.90 | 38.20 | 38.20 | 38.20 | -0.52% | 5,984 |
| Feb 26, 2026 | 38.30 | 39.00 | 38.30 | 38.40 | 38.40 | -0.78% | 2,825 |
| Feb 25, 2026 | 38.20 | 38.90 | 38.20 | 38.70 | 38.70 | 0.26% | 2,447 |
| Feb 24, 2026 | 38.70 | 38.70 | 37.30 | 38.60 | 38.60 | -0.26% | 21,006 |
| Feb 23, 2026 | 37.20 | 39.00 | 37.00 | 38.70 | 38.70 | 4.03% | 37,486 |
| Feb 20, 2026 | 37.30 | 37.40 | 36.80 | 37.20 | 37.20 | -1.59% | 7,343 |
| Feb 19, 2026 | 38.30 | 38.30 | 37.30 | 37.80 | 37.80 | -1.31% | 4,722 |
| Feb 18, 2026 | 37.50 | 38.30 | 37.50 | 38.30 | 38.30 | 1.59% | 6,415 |
| Feb 17, 2026 | 37.60 | 38.20 | 37.40 | 37.70 | 37.70 | -0.79% | 5,107 |
| Feb 16, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1.60% | 1,217 |
| Feb 13, 2026 | 38.30 | 38.70 | 37.00 | 37.40 | 37.40 | -2.86% | 6,852 |
| Feb 12, 2026 | 39.10 | 39.30 | 38.50 | 38.50 | 38.50 | - | 1,192 |
| Feb 11, 2026 | 38.50 | 39.30 | 38.50 | 38.50 | 38.50 | -1.28% | 4,579 |
| Feb 10, 2026 | 38.40 | 39.10 | 38.00 | 39.00 | 39.00 | 0.26% | 3,078 |
| Feb 9, 2026 | 38.70 | 39.30 | 38.50 | 38.90 | 38.90 | -0.51% | 5,491 |
| Feb 6, 2026 | 38.50 | 39.50 | 38.50 | 39.10 | 39.10 | 1.30% | 4,532 |
| Feb 5, 2026 | 39.40 | 39.60 | 38.60 | 38.60 | 38.60 | -1.53% | 7,681 |
| Feb 4, 2026 | 39.00 | 39.60 | 39.00 | 39.20 | 39.20 | 1.03% | 4,894 |
| Feb 3, 2026 | 38.80 | 39.50 | 38.80 | 38.80 | 38.80 | 1.04% | 2,326 |
| Feb 2, 2026 | 38.10 | 38.80 | 37.80 | 38.40 | 38.40 | -1.29% | 4,433 |
| Jan 30, 2026 | 39.00 | 39.00 | 36.80 | 38.90 | 38.90 | -0.51% | 10,914 |
| Jan 29, 2026 | 40.10 | 40.40 | 39.10 | 39.10 | 39.10 | -2.25% | 3,066 |
| Jan 28, 2026 | 39.00 | 40.00 | 38.60 | 40.00 | 40.00 | 2.83% | 2,714 |
| Jan 27, 2026 | 39.50 | 39.50 | 38.60 | 38.90 | 38.90 | 0.52% | 1,438 |
| Jan 26, 2026 | 38.60 | 38.90 | 38.10 | 38.70 | 38.70 | - | 2,651 |
| Jan 23, 2026 | 39.30 | 39.30 | 38.70 | 38.70 | 38.70 | -0.26% | 2,379 |
| Jan 22, 2026 | 38.80 | 39.30 | 38.10 | 38.80 | 38.80 | 1.84% | 4,747 |
| Jan 21, 2026 | 38.80 | 39.50 | 38.10 | 38.10 | 38.10 | -1.80% | 9,402 |
| Jan 20, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -1.02% | 6,980 |
| Jan 19, 2026 | 39.80 | 40.00 | 39.00 | 39.20 | 39.20 | -2.00% | 7,642 |
| Jan 16, 2026 | 39.90 | 40.50 | 39.50 | 40.00 | 40.00 | 0.25% | 3,925 |
| Jan 15, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | 2.31% | 2,585 |
| Jan 14, 2026 | 39.10 | 39.70 | 39.00 | 39.00 | 39.00 | -2.26% | 6,369 |
| Jan 13, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | 0.76% | 8,840 |
| Jan 12, 2026 | 39.20 | 39.60 | 38.80 | 39.60 | 39.60 | 0.51% | 2,970 |
| Jan 9, 2026 | 39.20 | 39.50 | 38.70 | 39.40 | 39.40 | 0.51% | 3,967 |
| Jan 8, 2026 | 39.40 | 39.40 | 38.70 | 39.20 | 39.20 | -0.25% | 3,533 |
| Jan 7, 2026 | 39.00 | 39.40 | 38.90 | 39.30 | 39.30 | 0.77% | 16,379 |
| Jan 5, 2026 | 37.90 | 39.00 | 37.90 | 39.00 | 39.00 | 1.04% | 4,578 |
| Jan 2, 2026 | 37.60 | 38.70 | 37.60 | 38.60 | 38.60 | 2.93% | 12,975 |
| Dec 30, 2025 | 37.40 | 38.00 | 37.40 | 37.50 | 37.50 | -0.79% | 3,525 |
| Dec 29, 2025 | 37.30 | 37.80 | 36.60 | 37.80 | 37.80 | 1.34% | 9,780 |
| Dec 23, 2025 | 37.40 | 37.80 | 37.10 | 37.30 | 37.30 | -1.32% | 6,407 |
| Dec 22, 2025 | 38.20 | 38.20 | 37.30 | 37.80 | 37.80 | 0.53% | 6,796 |
| Dec 19, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -1.05% | 9,620 |
| Dec 18, 2025 | 37.90 | 38.30 | 37.80 | 38.00 | 38.00 | 0.26% | 6,332 |
| Dec 17, 2025 | 38.10 | 38.70 | 37.80 | 37.90 | 37.90 | -1.30% | 4,106 |
| Dec 16, 2025 | 38.40 | 38.50 | 38.10 | 38.40 | 38.40 | -0.26% | 2,431 |
| Dec 15, 2025 | 38.20 | 38.70 | 37.90 | 38.50 | 38.50 | 0.52% | 2,202 |
| Dec 12, 2025 | 38.60 | 38.80 | 38.30 | 38.30 | 38.30 | -1.29% | 2,262 |
| Dec 11, 2025 | 37.20 | 38.80 | 37.20 | 38.80 | 38.80 | 3.19% | 4,289 |
| Dec 10, 2025 | 38.30 | 38.40 | 37.60 | 37.60 | 37.60 | -2.59% | 4,919 |
| Dec 9, 2025 | 38.90 | 39.40 | 38.30 | 38.60 | 38.60 | -1.28% | 12,040 |
| Dec 8, 2025 | 38.90 | 39.50 | 38.90 | 39.10 | 39.10 | 0.51% | 3,891 |
| Dec 5, 2025 | 40.00 | 40.00 | 38.90 | 38.90 | 38.90 | -1.27% | 7,993 |
| Dec 4, 2025 | 38.90 | 39.50 | 38.90 | 39.40 | 39.40 | 1.29% | 4,997 |
| Dec 3, 2025 | 38.20 | 39.30 | 38.20 | 38.90 | 38.90 | 0.52% | 1,282 |
| Dec 2, 2025 | 38.80 | 39.50 | 38.70 | 38.70 | 38.70 | -0.26% | 4,716 |
| Dec 1, 2025 | 37.90 | 38.80 | 37.30 | 38.80 | 38.80 | 2.37% | 11,537 |
| Nov 28, 2025 | 38.00 | 38.00 | 37.50 | 37.90 | 37.90 | -0.26% | 10,351 |
| Nov 27, 2025 | 36.60 | 38.00 | 36.50 | 38.00 | 38.00 | 2.70% | 47,579 |
| Nov 26, 2025 | 36.80 | 37.00 | 36.40 | 37.00 | 37.00 | 0.54% | 5,927 |
| Nov 25, 2025 | 36.70 | 37.00 | 36.70 | 36.80 | 36.80 | 0.55% | 1,385 |
| Nov 24, 2025 | 36.40 | 37.30 | 36.40 | 36.60 | 36.60 | 2.52% | 31,962 |
| Nov 21, 2025 | 36.00 | 36.00 | 35.40 | 35.70 | 35.70 | -0.83% | 4,368 |
| Nov 20, 2025 | 35.60 | 36.40 | 35.60 | 36.00 | 36.00 | 0.28% | 1,610 |
| Nov 19, 2025 | 36.00 | 36.00 | 35.50 | 35.90 | 35.90 | -0.28% | 1,866 |
| Nov 18, 2025 | 35.90 | 36.00 | 35.60 | 36.00 | 36.00 | 0.28% | 12,167 |
| Nov 17, 2025 | 36.30 | 36.80 | 35.90 | 35.90 | 35.90 | -0.28% | 9,684 |
| Nov 14, 2025 | 36.10 | 36.40 | 35.90 | 36.00 | 36.00 | -0.28% | 8,537 |
| Nov 13, 2025 | 36.60 | 36.70 | 36.10 | 36.10 | 36.10 | -1.37% | 16,475 |
| Nov 12, 2025 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | 0.83% | 1,409 |
| Nov 11, 2025 | 36.20 | 36.70 | 36.00 | 36.30 | 36.30 | - | 20,443 |
| Nov 10, 2025 | 36.20 | 36.60 | 36.00 | 36.30 | 36.30 | 0.55% | 8,069 |
| Nov 7, 2025 | 36.50 | 36.50 | 36.00 | 36.10 | 36.10 | -1.10% | 15,496 |
| Nov 6, 2025 | 36.10 | 36.70 | 36.10 | 36.50 | 36.50 | 0.55% | 2,712 |
| Nov 5, 2025 | 37.50 | 37.50 | 35.70 | 36.30 | 36.30 | -3.20% | 87,309 |
| Nov 4, 2025 | 38.50 | 38.70 | 37.10 | 37.50 | 37.50 | -6.25% | 48,543 |
| Nov 3, 2025 | 40.70 | 41.00 | 40.00 | 40.00 | 40.00 | -2.91% | 18,025 |
| Oct 31, 2025 | 40.70 | 41.20 | 40.30 | 41.20 | 41.20 | 3.26% | 5,305 |
| Oct 30, 2025 | 40.60 | 40.60 | 39.70 | 39.90 | 39.90 | -0.25% | 4,193 |
| Oct 29, 2025 | 41.00 | 41.10 | 40.00 | 40.00 | 40.00 | -2.44% | 10,769 |
| Oct 28, 2025 | 41.40 | 41.40 | 40.90 | 41.00 | 41.00 | -0.97% | 6,200 |
| Oct 27, 2025 | 38.90 | 41.40 | 38.70 | 41.40 | 41.40 | 6.43% | 29,866 |
| Oct 24, 2025 | 39.60 | 39.60 | 38.90 | 38.90 | 38.90 | 0.52% | 3,076 |
| Oct 23, 2025 | 39.40 | 39.40 | 38.50 | 38.70 | 38.70 | -1.78% | 5,373 |
| Oct 22, 2025 | 39.10 | 39.80 | 39.00 | 39.40 | 39.40 | 0.77% | 2,801 |
| Oct 21, 2025 | 38.90 | 39.10 | 38.50 | 39.10 | 39.10 | 0.51% | 3,942 |
| Oct 20, 2025 | 39.10 | 39.40 | 38.90 | 38.90 | 38.90 | -1.02% | 8,577 |
| Oct 17, 2025 | 39.00 | 39.30 | 38.40 | 39.30 | 39.30 | 1.81% | 3,997 |
| Oct 16, 2025 | 39.30 | 39.30 | 38.60 | 38.60 | 38.60 | -1.78% | 3,691 |
| Oct 15, 2025 | 38.50 | 39.30 | 38.50 | 39.30 | 39.30 | 1.81% | 4,433 |
| Oct 14, 2025 | 38.70 | 39.00 | 38.40 | 38.60 | 38.60 | -0.26% | 3,584 |
| Oct 13, 2025 | 38.60 | 39.10 | 38.60 | 38.70 | 38.70 | -0.26% | 5,684 |