Nexam Chemical Holding AB (publ) (STO:NEXAM)
Sweden
· Delayed Price · Currency is SEK 2.400
+0.020 (0.84%)
At close: Mar 6, 2026
Nexam Chemical Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.40 | 2.44 | 2.31 | 2.40 | 2.40 | 0.84% | 179,235 |
| Mar 5, 2026 | 2.22 | 2.38 | 2.21 | 2.38 | 2.38 | 3.48% | 158,395 |
| Mar 4, 2026 | 2.26 | 2.35 | 2.26 | 2.30 | 2.30 | -1.29% | 5,634 |
| Mar 3, 2026 | 2.35 | 2.35 | 2.23 | 2.33 | 2.33 | -0.43% | 41,818 |
| Mar 2, 2026 | 2.28 | 2.35 | 2.25 | 2.34 | 2.34 | -2.09% | 24,181 |
| Feb 27, 2026 | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | -0.83% | 26,839 |
| Feb 26, 2026 | 2.25 | 2.41 | 2.23 | 2.41 | 2.41 | 5.24% | 190,109 |
| Feb 25, 2026 | 2.31 | 2.32 | 2.25 | 2.29 | 2.29 | 0.88% | 16,610 |
| Feb 24, 2026 | 2.27 | 2.32 | 2.23 | 2.27 | 2.27 | -3.81% | 16,158 |
| Feb 23, 2026 | 2.30 | 2.38 | 2.27 | 2.36 | 2.36 | -1.67% | 45,073 |
| Feb 20, 2026 | 2.30 | 2.45 | 2.30 | 2.40 | 2.40 | 0.84% | 33,966 |
| Feb 19, 2026 | 2.29 | 2.38 | 2.25 | 2.38 | 2.38 | 1.71% | 43,016 |
| Feb 18, 2026 | 2.35 | 2.35 | 2.31 | 2.34 | 2.34 | -1.27% | 6,139 |
| Feb 17, 2026 | 2.37 | 2.37 | 2.31 | 2.37 | 2.37 | - | 20,592 |
| Feb 16, 2026 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | 0.42% | 18,870 |
| Feb 13, 2026 | 2.39 | 2.40 | 2.30 | 2.36 | 2.36 | -1.26% | 5,843 |
| Feb 12, 2026 | 2.45 | 2.49 | 2.30 | 2.39 | 2.39 | -1.65% | 102,848 |
| Feb 11, 2026 | 2.31 | 2.43 | 2.18 | 2.43 | 2.43 | 5.65% | 42,413 |
| Feb 10, 2026 | 2.42 | 2.42 | 2.26 | 2.30 | 2.30 | -5.35% | 41,793 |
| Feb 9, 2026 | 2.31 | 2.43 | 2.21 | 2.43 | 2.43 | 7.52% | 229,564 |
| Feb 6, 2026 | 2.41 | 2.43 | 2.25 | 2.26 | 2.26 | -5.83% | 201,486 |
| Feb 5, 2026 | 2.39 | 2.44 | 2.36 | 2.40 | 2.40 | 1.69% | 48,613 |
| Feb 4, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -0.84% | 26,798 |
| Feb 3, 2026 | 2.37 | 2.44 | 2.30 | 2.38 | 2.38 | 0.42% | 93,755 |
| Feb 2, 2026 | 2.39 | 2.49 | 2.25 | 2.37 | 2.37 | 1.28% | 164,977 |
| Jan 30, 2026 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | -1.68% | 113,859 |
| Jan 29, 2026 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -4.03% | 165,380 |
| Jan 28, 2026 | 2.40 | 2.48 | 2.38 | 2.48 | 2.48 | 3.33% | 63,006 |
| Jan 27, 2026 | 2.42 | 2.45 | 2.38 | 2.40 | 2.40 | -0.83% | 16,234 |
| Jan 26, 2026 | 2.33 | 2.45 | 2.31 | 2.42 | 2.42 | 3.42% | 2,816,922 |
| Jan 23, 2026 | 2.39 | 2.41 | 2.32 | 2.34 | 2.34 | -2.50% | 166,060 |
| Jan 22, 2026 | 2.39 | 2.45 | 2.37 | 2.40 | 2.40 | - | 24,202 |
| Jan 21, 2026 | 2.31 | 2.40 | 2.30 | 2.40 | 2.40 | 3.90% | 195,693 |
| Jan 20, 2026 | 2.29 | 2.38 | 2.29 | 2.31 | 2.31 | -3.75% | 46,442 |
| Jan 19, 2026 | 2.39 | 2.45 | 2.32 | 2.40 | 2.40 | -1.23% | 59,695 |
| Jan 16, 2026 | 2.39 | 2.43 | 2.37 | 2.43 | 2.43 | 1.25% | 17,365 |
| Jan 15, 2026 | 2.44 | 2.47 | 2.39 | 2.40 | 2.40 | 1.69% | 51,734 |
| Jan 14, 2026 | 2.44 | 2.44 | 2.35 | 2.36 | 2.36 | -3.67% | 40,462 |
| Jan 13, 2026 | 2.35 | 2.46 | 2.33 | 2.45 | 2.45 | 4.26% | 68,350 |
| Jan 12, 2026 | 2.48 | 2.48 | 2.35 | 2.35 | 2.35 | -5.62% | 12,898 |
| Jan 9, 2026 | 2.35 | 2.49 | 2.35 | 2.49 | 2.49 | 4.18% | 27,571 |
| Jan 8, 2026 | 2.40 | 2.41 | 2.35 | 2.39 | 2.39 | 0.84% | 13,268 |
| Jan 7, 2026 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | 0.85% | 110,335 |
| Jan 5, 2026 | 2.41 | 2.43 | 2.35 | 2.35 | 2.35 | -2.08% | 69,373 |
| Jan 2, 2026 | 2.33 | 2.49 | 2.33 | 2.40 | 2.40 | -2.44% | 88,034 |
| Dec 30, 2025 | 2.45 | 2.57 | 2.33 | 2.46 | 2.46 | 1.65% | 151,543 |
| Dec 29, 2025 | 2.54 | 2.54 | 2.30 | 2.42 | 2.42 | -6.56% | 351,168 |
| Dec 23, 2025 | 2.49 | 2.62 | 2.36 | 2.59 | 2.59 | 0.78% | 116,675 |
| Dec 22, 2025 | 2.85 | 2.85 | 2.46 | 2.57 | 2.57 | -25.07% | 412,313 |
| Dec 19, 2025 | 3.40 | 3.45 | 3.19 | 3.43 | 3.43 | 4.57% | 8,439 |
| Dec 18, 2025 | 3.47 | 3.47 | 3.15 | 3.28 | 3.28 | -4.09% | 8,414 |
| Dec 17, 2025 | 3.32 | 3.42 | 3.13 | 3.42 | 3.42 | 2.70% | 55,079 |
| Dec 16, 2025 | 3.41 | 3.64 | 3.23 | 3.33 | 3.33 | -12.14% | 72,122 |
| Dec 15, 2025 | 3.40 | 3.79 | 3.13 | 3.79 | 3.79 | 14.16% | 103,724 |
| Dec 12, 2025 | 3.39 | 3.40 | 3.30 | 3.32 | 3.32 | -2.06% | 58,247 |
| Dec 11, 2025 | 3.46 | 3.46 | 3.35 | 3.39 | 3.39 | -2.02% | 19,069 |
| Dec 10, 2025 | 3.40 | 3.54 | 3.40 | 3.46 | 3.46 | 0.29% | 64,436 |
| Dec 9, 2025 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | 1.47% | 95,089 |
| Dec 8, 2025 | 3.66 | 3.66 | 2.86 | 3.40 | 3.40 | -1.73% | 56,090 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.36 | 3.46 | 3.46 | -0.86% | 46,460 |
| Dec 4, 2025 | 3.32 | 3.51 | 3.30 | 3.49 | 3.49 | 7.38% | 112,437 |
| Dec 3, 2025 | 3.24 | 3.40 | 3.24 | 3.25 | 3.25 | 1.56% | 135,187 |
| Dec 2, 2025 | 2.79 | 3.41 | 2.79 | 3.20 | 3.20 | 14.70% | 200,623 |
| Dec 1, 2025 | 2.78 | 2.79 | 2.65 | 2.79 | 2.79 | -0.36% | 390,509 |
| Nov 28, 2025 | 2.64 | 2.80 | 2.62 | 2.80 | 2.80 | - | 427,209 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.66 | 2.80 | 2.80 | -0.71% | 764,642 |
| Nov 26, 2025 | 2.71 | 3.02 | 2.69 | 2.82 | 2.82 | -1.05% | 137,752 |
| Nov 25, 2025 | 3.02 | 3.02 | 2.70 | 2.85 | 2.85 | -0.70% | 14,927 |
| Nov 24, 2025 | 2.99 | 2.99 | 2.79 | 2.87 | 2.87 | -1.71% | 36,309 |
| Nov 21, 2025 | 2.78 | 3.07 | 2.77 | 2.92 | 2.92 | 0.34% | 150,377 |
| Nov 20, 2025 | 3.10 | 3.14 | 2.74 | 2.91 | 2.91 | 3.93% | 150,938 |
| Nov 19, 2025 | 2.73 | 2.92 | 2.70 | 2.80 | 2.80 | -4.76% | 169,092 |
| Nov 18, 2025 | 3.05 | 3.23 | 2.84 | 2.94 | 2.94 | -2.33% | 64,116 |
| Nov 17, 2025 | 3.00 | 3.01 | 2.97 | 3.01 | 3.01 | -1.31% | 5,400 |
| Nov 14, 2025 | 2.95 | 3.12 | 2.88 | 3.05 | 3.05 | 2.01% | 25,565 |
| Nov 13, 2025 | 2.92 | 3.18 | 2.92 | 2.99 | 2.99 | -6.27% | 40,759 |
| Nov 12, 2025 | 3.07 | 3.20 | 3.00 | 3.19 | 3.19 | 4.59% | 35,564 |
| Nov 11, 2025 | 3.13 | 3.14 | 2.90 | 3.05 | 3.05 | -3.79% | 28,018 |
| Nov 10, 2025 | 2.96 | 3.17 | 2.96 | 3.17 | 3.17 | 3.93% | 24,393 |
| Nov 7, 2025 | 3.10 | 3.10 | 2.96 | 3.05 | 3.05 | -1.61% | 97,704 |
| Nov 6, 2025 | 3.11 | 3.16 | 3.10 | 3.10 | 3.10 | 0.65% | 15,924 |
| Nov 5, 2025 | 3.15 | 3.40 | 3.07 | 3.08 | 3.08 | -2.22% | 48,833 |
| Nov 4, 2025 | 3.13 | 3.18 | 3.03 | 3.15 | 3.15 | 0.96% | 87,585 |
| Nov 3, 2025 | 3.16 | 3.24 | 3.11 | 3.12 | 3.12 | -3.70% | 58,776 |
| Oct 31, 2025 | 3.23 | 3.32 | 3.16 | 3.24 | 3.24 | - | 34,694 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.13 | 3.24 | 3.24 | -2.99% | 28,004 |
| Oct 29, 2025 | 3.24 | 3.62 | 3.20 | 3.34 | 3.34 | 2.77% | 125,741 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | -3.85% | 63,186 |
| Oct 27, 2025 | 3.27 | 3.39 | 3.27 | 3.38 | 3.38 | -1.46% | 10,522 |
| Oct 24, 2025 | 3.43 | 3.43 | 3.23 | 3.43 | 3.43 | -0.29% | 43,446 |
| Oct 23, 2025 | 3.34 | 3.46 | 3.19 | 3.44 | 3.44 | 4.24% | 35,439 |
| Oct 22, 2025 | 3.35 | 3.39 | 3.00 | 3.30 | 3.30 | -3.51% | 197,567 |
| Oct 21, 2025 | 3.56 | 3.56 | 3.24 | 3.42 | 3.42 | -2.29% | 119,571 |
| Oct 20, 2025 | 3.51 | 3.57 | 3.46 | 3.50 | 3.50 | -4.11% | 61,095 |
| Oct 17, 2025 | 3.75 | 3.84 | 3.43 | 3.65 | 3.65 | -2.67% | 113,433 |
| Oct 16, 2025 | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | 4.17% | 16,226 |
| Oct 15, 2025 | 3.70 | 3.72 | 3.48 | 3.60 | 3.60 | - | 145,017 |
| Oct 14, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | -4.76% | 23,516 |
| Oct 13, 2025 | 3.59 | 3.78 | 3.53 | 3.78 | 3.78 | 2.72% | 51,177 |
| Oct 10, 2025 | 3.75 | 3.75 | 3.63 | 3.68 | 3.68 | -2.13% | 7,096 |