Skip to main content
Nexam Chemical Holding AB (publ) (STO:NEXAM)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.360
-0.050 (-2.07%)
Apr 28, 2026, 5:12 PM CET

Nexam Chemical Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.402.402.302.362.36-2.07%190,360
Apr 27, 20262.582.582.312.412.41-6.59%260,167
Apr 24, 20262.402.582.402.582.584.03%14,705
Apr 23, 20262.262.702.262.482.481.22%442,238
Apr 22, 20262.412.452.292.452.45-0.41%153,797
Apr 21, 20262.292.702.222.462.464.24%688,880
Apr 20, 20262.472.522.362.362.36-6.35%120,628
Apr 17, 20262.562.662.442.522.52-6.67%159,443
Apr 16, 20262.722.722.502.702.70-0.74%64,822
Apr 15, 20262.622.962.532.722.724.62%61,107
Apr 14, 20262.532.652.522.602.600.39%76,381
Apr 13, 20262.582.692.452.592.590.39%96,318
Apr 10, 20262.652.702.502.582.58-4.80%163,254
Apr 9, 20262.842.852.602.712.71-6.55%126,798
Apr 8, 20262.863.202.712.902.901.75%118,741
Apr 7, 20263.003.062.802.852.85-5.00%228,434
Apr 1, 20263.103.292.903.003.00-23,086
Mar 31, 20262.983.132.983.003.00-3.23%56,502
Mar 30, 20262.853.102.683.103.109.15%50,643
Mar 27, 20263.093.092.762.842.84-3.73%65,609
Mar 26, 20262.902.992.802.952.95-3.28%57,840
Mar 25, 20263.203.202.983.053.05-4.39%94,864
Mar 24, 20263.013.392.813.193.198.50%38,134
Mar 23, 20262.843.602.462.942.94-2.97%114,523
Mar 20, 20263.013.222.843.033.03-3.81%98,235
Mar 19, 20263.153.153.003.153.15-0.32%43,530
Mar 18, 20262.883.592.873.163.1612.86%333,797
Mar 17, 20262.742.902.622.802.804.09%61,365
Mar 16, 20262.802.802.602.692.69-3.93%134,844
Mar 13, 20262.882.902.642.802.80-2.44%124,468
Mar 12, 20262.592.872.552.872.8715.26%204,830
Mar 11, 20262.472.582.462.492.493.75%109,013
Mar 10, 20262.442.482.302.402.40-0.83%144,104
Mar 9, 20262.402.422.312.422.420.83%5,377
Mar 6, 20262.402.442.312.402.400.84%179,235
Mar 5, 20262.222.382.212.382.383.48%158,395
Mar 4, 20262.262.352.262.302.30-1.29%5,634
Mar 3, 20262.352.352.232.332.33-0.43%41,818
Mar 2, 20262.282.352.252.342.34-2.09%24,181
Feb 27, 20262.412.412.392.392.39-0.83%26,839
Feb 26, 20262.252.412.232.412.415.24%190,109
Feb 25, 20262.312.322.252.292.290.88%16,610
Feb 24, 20262.272.322.232.272.27-3.81%16,158
Feb 23, 20262.302.382.272.362.36-1.67%45,073
Feb 20, 20262.302.452.302.402.400.84%33,966
Feb 19, 20262.292.382.252.382.381.71%43,016
Feb 18, 20262.352.352.312.342.34-1.27%6,139
Feb 17, 20262.372.372.312.372.37-20,592
Feb 16, 20262.302.372.302.372.370.42%18,870
Feb 13, 20262.392.402.302.362.36-1.26%5,843
Feb 12, 20262.452.492.302.392.39-1.65%102,848
Feb 11, 20262.312.432.182.432.435.65%42,413
Feb 10, 20262.422.422.262.302.30-5.35%41,793
Feb 9, 20262.312.432.212.432.437.52%229,564
Feb 6, 20262.412.432.252.262.26-5.83%201,486
Feb 5, 20262.392.442.362.402.401.69%48,613
Feb 4, 20262.442.442.362.362.36-0.84%26,798
Feb 3, 20262.372.442.302.382.380.42%93,755
Feb 2, 20262.392.492.252.372.371.28%164,977
Jan 30, 20262.402.402.332.342.34-1.68%113,859
Jan 29, 20262.482.482.342.382.38-4.03%165,380
Jan 28, 20262.402.482.382.482.483.33%63,006
Jan 27, 20262.422.452.382.402.40-0.83%16,234
Jan 26, 20262.332.452.312.422.423.42%2,816,922
Jan 23, 20262.392.412.322.342.34-2.50%166,060
Jan 22, 20262.392.452.372.402.40-24,202
Jan 21, 20262.312.402.302.402.403.90%195,693
Jan 20, 20262.292.382.292.312.31-3.75%46,442
Jan 19, 20262.392.452.322.402.40-1.23%59,695
Jan 16, 20262.392.432.372.432.431.25%17,365
Jan 15, 20262.442.472.392.402.401.69%51,734
Jan 14, 20262.442.442.352.362.36-3.67%40,462
Jan 13, 20262.352.462.332.452.454.26%68,350
Jan 12, 20262.482.482.352.352.35-5.62%12,898
Jan 9, 20262.352.492.352.492.494.18%27,571
Jan 8, 20262.402.412.352.392.390.84%13,268
Jan 7, 20262.402.402.372.372.370.85%110,335
Jan 5, 20262.412.432.352.352.35-2.08%69,373
Jan 2, 20262.332.492.332.402.40-2.44%88,034
Dec 30, 20252.452.572.332.462.461.65%151,543
Dec 29, 20252.542.542.302.422.42-6.56%351,168
Dec 23, 20252.492.622.362.592.590.78%116,675
Dec 22, 20252.852.852.462.572.57-25.07%412,313
Dec 19, 20253.403.453.193.433.434.57%8,439
Dec 18, 20253.473.473.153.283.28-4.09%8,414
Dec 17, 20253.323.423.133.423.422.70%55,079
Dec 16, 20253.413.643.233.333.33-12.14%72,122
Dec 15, 20253.403.793.133.793.7914.16%103,724
Dec 12, 20253.393.403.303.323.32-2.06%58,247
Dec 11, 20253.463.463.353.393.39-2.02%19,069
Dec 10, 20253.403.543.403.463.460.29%64,436
Dec 9, 20253.423.503.403.453.451.47%95,089
Dec 8, 20253.663.662.863.403.40-1.73%56,090
Dec 5, 20253.483.483.363.463.46-0.86%46,460
Dec 4, 20253.323.513.303.493.497.38%112,437
Dec 3, 20253.243.403.243.253.251.56%135,187
Dec 2, 20252.793.412.793.203.2014.70%200,623
Dec 1, 20252.782.792.652.792.79-0.36%390,509
Nov 28, 20252.642.802.622.802.80-427,209
Nov 27, 20252.902.902.662.802.80-0.71%764,642