NAXS AB (publ) (STO:NAXS)
Sweden
· Delayed Price · Currency is SEK 35.50
-0.70 (-1.93%)
Apr 29, 2026, 3:32 PM CET
NAXS AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.50 | 36.30 | 35.50 | 35.90 | - | - | 18,586 |
| Apr 27, 2026 | 35.40 | 35.90 | 35.40 | 35.90 | 35.90 | - | 2,918 |
| Apr 24, 2026 | 36.50 | 36.50 | 35.70 | 35.90 | 35.90 | -0.55% | 2,362 |
| Apr 23, 2026 | 37.50 | 37.50 | 36.10 | 36.10 | 36.10 | -1.63% | 7,153 |
| Apr 22, 2026 | 36.70 | 36.90 | 36.60 | 36.70 | 36.70 | - | 3,344 |
| Apr 21, 2026 | 37.00 | 37.40 | 36.70 | 36.70 | 36.70 | -0.81% | 9,555 |
| Apr 20, 2026 | 37.00 | 37.10 | 36.70 | 37.00 | 37.00 | - | 4,011 |
| Apr 17, 2026 | 36.70 | 37.00 | 36.50 | 37.00 | 37.00 | 0.82% | 2,433 |
| Apr 16, 2026 | 36.80 | 36.80 | 36.60 | 36.70 | 36.70 | -0.27% | 2,939 |
| Apr 15, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -0.27% | 3,072 |
| Apr 14, 2026 | 37.00 | 37.20 | 36.90 | 36.90 | 36.90 | - | 1,162 |
| Apr 13, 2026 | 36.80 | 37.00 | 36.70 | 36.90 | 36.90 | -1.34% | 1,193 |
| Apr 10, 2026 | 36.60 | 37.50 | 36.60 | 37.40 | 37.40 | 2.19% | 3,028 |
| Apr 9, 2026 | 37.30 | 37.30 | 36.60 | 36.60 | 36.60 | - | 1,867 |
| Apr 8, 2026 | 36.80 | 37.30 | 36.10 | 36.60 | 36.60 | - | 9,645 |
| Apr 7, 2026 | 36.80 | 36.90 | 36.20 | 36.60 | 36.60 | -0.54% | 3,299 |
| Apr 2, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 1.10% | 2,305 |
| Apr 1, 2026 | 36.50 | 36.80 | 36.30 | 36.40 | 36.40 | 0.28% | 4,723 |
| Mar 31, 2026 | 35.50 | 36.30 | 35.40 | 36.30 | 36.30 | 3.12% | 3,902 |
| Mar 30, 2026 | 35.60 | 35.90 | 35.20 | 35.20 | 35.20 | - | 3,506 |
| Mar 27, 2026 | 36.30 | 36.30 | 35.20 | 35.20 | 35.20 | -2.49% | 8,929 |
| Mar 26, 2026 | 36.00 | 36.30 | 35.70 | 36.10 | 36.10 | - | 1,934 |
| Mar 25, 2026 | 35.60 | 36.30 | 35.60 | 36.10 | 36.10 | 1.98% | 6,047 |
| Mar 24, 2026 | 35.90 | 36.00 | 35.40 | 35.40 | 35.40 | -0.28% | 2,842 |
| Mar 23, 2026 | 35.00 | 35.50 | 34.20 | 35.50 | 35.50 | 1.43% | 4,416 |
| Mar 20, 2026 | 35.20 | 35.80 | 35.00 | 35.00 | 35.00 | -0.57% | 2,909 |
| Mar 19, 2026 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | -2.76% | 5,917 |
| Mar 18, 2026 | 37.10 | 37.10 | 35.50 | 36.20 | 36.20 | -5.73% | 11,240 |
| Mar 17, 2026 | 38.60 | 38.80 | 37.90 | 38.40 | 36.40 | 0.79% | 8,098 |
| Mar 16, 2026 | 37.90 | 38.70 | 37.90 | 38.10 | 36.12 | 0.53% | 15,635 |
| Mar 13, 2026 | 38.20 | 38.50 | 37.90 | 37.90 | 35.93 | -2.07% | 3,719 |
| Mar 12, 2026 | 38.60 | 38.90 | 38.50 | 38.70 | 36.68 | 0.52% | 1,854 |
| Mar 11, 2026 | 38.50 | 38.50 | 38.00 | 38.50 | 36.49 | - | 2,452 |
| Mar 10, 2026 | 37.70 | 38.50 | 37.70 | 38.50 | 36.49 | 1.85% | 4,021 |
| Mar 9, 2026 | 37.60 | 38.20 | 36.70 | 37.80 | 35.83 | - | 7,614 |
| Mar 6, 2026 | 38.50 | 38.50 | 37.60 | 37.80 | 35.83 | -1.31% | 5,061 |
| Mar 5, 2026 | 37.70 | 38.30 | 37.70 | 38.30 | 36.31 | 1.59% | 4,102 |
| Mar 4, 2026 | 37.00 | 38.00 | 37.00 | 37.70 | 35.74 | 1.89% | 3,866 |
| Mar 3, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 35.07 | -4.15% | 15,626 |
| Mar 2, 2026 | 37.80 | 38.60 | 37.50 | 38.60 | 36.59 | 1.05% | 13,430 |
| Feb 27, 2026 | 38.20 | 38.90 | 38.20 | 38.20 | 36.21 | -0.52% | 5,984 |
| Feb 26, 2026 | 38.30 | 39.00 | 38.30 | 38.40 | 36.40 | -0.78% | 2,825 |
| Feb 25, 2026 | 38.20 | 38.90 | 38.20 | 38.70 | 36.68 | 0.26% | 2,447 |
| Feb 24, 2026 | 38.70 | 38.70 | 37.30 | 38.60 | 36.59 | -0.26% | 21,006 |
| Feb 23, 2026 | 37.20 | 39.00 | 37.00 | 38.70 | 36.68 | 4.03% | 37,486 |
| Feb 20, 2026 | 37.30 | 37.40 | 36.80 | 37.20 | 35.26 | -1.59% | 7,343 |
| Feb 19, 2026 | 38.30 | 38.30 | 37.30 | 37.80 | 35.83 | -1.31% | 4,787 |
| Feb 18, 2026 | 37.50 | 38.30 | 37.50 | 38.30 | 36.31 | 1.59% | 6,415 |
| Feb 17, 2026 | 37.60 | 38.20 | 37.40 | 37.70 | 35.74 | -0.79% | 5,107 |
| Feb 16, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 36.02 | 1.60% | 1,217 |
| Feb 13, 2026 | 38.30 | 38.70 | 37.00 | 37.40 | 35.45 | -2.86% | 6,852 |
| Feb 12, 2026 | 39.10 | 39.30 | 38.50 | 38.50 | 36.49 | - | 1,192 |
| Feb 11, 2026 | 38.50 | 39.30 | 38.50 | 38.50 | 36.49 | -1.28% | 4,579 |
| Feb 10, 2026 | 38.40 | 39.10 | 38.00 | 39.00 | 36.97 | 0.26% | 3,078 |
| Feb 9, 2026 | 38.70 | 39.30 | 38.50 | 38.90 | 36.87 | -0.51% | 5,491 |
| Feb 6, 2026 | 38.50 | 39.50 | 38.50 | 39.10 | 37.06 | 1.30% | 4,532 |
| Feb 5, 2026 | 39.40 | 39.60 | 38.60 | 38.60 | 36.59 | -1.53% | 7,681 |
| Feb 4, 2026 | 39.00 | 39.60 | 39.00 | 39.20 | 37.16 | 1.03% | 4,894 |
| Feb 3, 2026 | 38.80 | 39.50 | 38.80 | 38.80 | 36.78 | 1.04% | 2,326 |
| Feb 2, 2026 | 38.10 | 38.80 | 37.80 | 38.40 | 36.40 | -1.29% | 4,433 |
| Jan 30, 2026 | 39.00 | 39.00 | 36.80 | 38.90 | 36.87 | -0.51% | 10,914 |
| Jan 29, 2026 | 40.10 | 40.40 | 39.10 | 39.10 | 37.06 | -2.25% | 3,066 |
| Jan 28, 2026 | 39.00 | 40.00 | 38.60 | 40.00 | 37.92 | 2.83% | 2,714 |
| Jan 27, 2026 | 39.50 | 39.50 | 38.60 | 38.90 | 36.87 | 0.52% | 1,438 |
| Jan 26, 2026 | 38.60 | 38.90 | 38.10 | 38.70 | 36.68 | - | 2,651 |
| Jan 23, 2026 | 39.30 | 39.30 | 38.70 | 38.70 | 36.68 | -0.26% | 2,379 |
| Jan 22, 2026 | 38.80 | 39.30 | 38.10 | 38.80 | 36.78 | 1.84% | 4,747 |
| Jan 21, 2026 | 38.80 | 39.50 | 38.10 | 38.10 | 36.12 | -1.80% | 9,402 |
| Jan 20, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 36.78 | -1.02% | 6,980 |
| Jan 19, 2026 | 39.80 | 40.00 | 39.00 | 39.20 | 37.16 | -2.00% | 7,642 |
| Jan 16, 2026 | 39.90 | 40.50 | 39.50 | 40.00 | 37.92 | 0.25% | 3,925 |
| Jan 15, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 37.82 | 2.31% | 2,585 |
| Jan 14, 2026 | 39.10 | 39.70 | 39.00 | 39.00 | 36.97 | -2.26% | 6,369 |
| Jan 13, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 37.82 | 0.76% | 8,840 |
| Jan 12, 2026 | 39.20 | 39.60 | 38.80 | 39.60 | 37.54 | 0.51% | 2,970 |
| Jan 9, 2026 | 39.20 | 39.50 | 38.70 | 39.40 | 37.35 | 0.51% | 3,967 |
| Jan 8, 2026 | 39.40 | 39.40 | 38.70 | 39.20 | 37.16 | -0.25% | 3,533 |
| Jan 7, 2026 | 39.00 | 39.40 | 38.90 | 39.30 | 37.25 | 0.77% | 16,379 |
| Jan 5, 2026 | 37.90 | 39.00 | 37.90 | 39.00 | 36.97 | 1.04% | 4,578 |
| Jan 2, 2026 | 37.60 | 38.70 | 37.60 | 38.60 | 36.59 | 2.93% | 12,975 |
| Dec 30, 2025 | 37.40 | 38.00 | 37.40 | 37.50 | 35.55 | -0.79% | 3,525 |
| Dec 29, 2025 | 37.30 | 37.80 | 36.60 | 37.80 | 35.83 | 1.34% | 9,780 |
| Dec 23, 2025 | 37.40 | 37.80 | 37.10 | 37.30 | 35.36 | -1.32% | 6,407 |
| Dec 22, 2025 | 38.20 | 38.20 | 37.30 | 37.80 | 35.83 | 0.53% | 6,796 |
| Dec 19, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 35.64 | -1.05% | 9,620 |
| Dec 18, 2025 | 37.90 | 38.30 | 37.80 | 38.00 | 36.02 | 0.26% | 6,332 |
| Dec 17, 2025 | 38.10 | 38.70 | 37.80 | 37.90 | 35.93 | -1.30% | 4,106 |
| Dec 16, 2025 | 38.40 | 38.50 | 38.10 | 38.40 | 36.40 | -0.26% | 2,431 |
| Dec 15, 2025 | 38.20 | 38.70 | 37.90 | 38.50 | 36.49 | 0.52% | 2,202 |
| Dec 12, 2025 | 38.60 | 38.80 | 38.30 | 38.30 | 36.31 | -1.29% | 2,262 |
| Dec 11, 2025 | 37.20 | 38.80 | 37.20 | 38.80 | 36.78 | 3.19% | 4,289 |
| Dec 10, 2025 | 38.30 | 38.40 | 37.60 | 37.60 | 35.64 | -2.59% | 4,919 |
| Dec 9, 2025 | 38.90 | 39.40 | 38.30 | 38.60 | 36.59 | -1.28% | 12,040 |
| Dec 8, 2025 | 38.90 | 39.50 | 38.90 | 39.10 | 37.06 | 0.51% | 3,891 |
| Dec 5, 2025 | 40.00 | 40.00 | 38.90 | 38.90 | 36.87 | -1.27% | 7,993 |
| Dec 4, 2025 | 38.90 | 39.50 | 38.90 | 39.40 | 37.35 | 1.29% | 4,997 |
| Dec 3, 2025 | 38.20 | 39.30 | 38.20 | 38.90 | 36.87 | 0.52% | 1,282 |
| Dec 2, 2025 | 38.80 | 39.50 | 38.70 | 38.70 | 36.68 | -0.26% | 4,716 |
| Dec 1, 2025 | 37.90 | 38.80 | 37.30 | 38.80 | 36.78 | 2.37% | 11,537 |
| Nov 28, 2025 | 38.00 | 38.00 | 37.50 | 37.90 | 35.93 | -0.26% | 10,351 |