Skip to main content
NextCell Pharma AB (STO:NXTCL)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.266
-0.060 (-4.52%)
Mar 9, 2026, 5:14 PM CET

NextCell Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.291.331.251.331.332.95%287,062
Mar 5, 20261.311.311.261.291.29-0.92%91,834
Mar 4, 20261.301.301.261.301.30-0.15%191,681
Mar 3, 20261.351.351.281.301.30-3.56%117,220
Mar 2, 20261.361.401.311.351.35-4.26%207,390
Feb 27, 20261.381.481.351.411.412.17%520,621
Feb 26, 20261.501.501.291.381.38-6.50%840,572
Feb 25, 20261.491.601.471.481.48-3.15%370,046
Feb 24, 20261.541.541.481.521.52-0.65%55,145
Feb 23, 20261.551.691.461.531.53-0.39%150,851
Feb 20, 20261.691.691.511.541.54-2.28%165,498
Feb 19, 20261.581.601.501.581.581.68%249,003
Feb 18, 20261.421.661.421.551.559.93%663,207
Feb 17, 20261.421.431.301.411.412.62%389,146
Feb 16, 20261.441.471.311.371.37-4.32%279,567
Feb 13, 20261.421.491.391.441.441.13%87,092
Feb 12, 20261.501.501.391.421.42-4.70%268,227
Feb 11, 20261.571.571.451.491.49-0.67%320,960
Feb 10, 20261.661.661.501.501.50-4.46%333,666
Feb 9, 20261.571.631.541.571.57-1.13%170,048
Feb 6, 20261.601.601.501.591.591.93%375,357
Feb 5, 20261.701.701.501.561.56-8.03%676,532
Feb 4, 20261.701.781.631.691.693.42%1,670,688
Feb 3, 20261.371.651.361.641.6420.97%2,326,583
Feb 2, 20261.281.371.251.351.354.15%360,020
Jan 30, 20261.301.331.261.301.30-1.96%143,591
Jan 29, 20261.261.371.221.331.335.41%422,757
Jan 28, 20261.291.351.241.261.26-2.48%388,394
Jan 27, 20261.251.331.221.291.296.61%661,656
Jan 26, 20261.371.391.211.211.21-11.68%1,240,669
Jan 23, 20261.541.541.341.371.37-8.05%1,151,831
Jan 22, 20261.521.691.381.491.492.90%1,672,885
Jan 21, 20261.291.651.201.451.45-12.14%4,481,541
Jan 20, 20261.181.661.151.651.6539.66%2,577,388
Jan 19, 20261.291.341.041.181.18-7.81%2,252,493
Jan 16, 20260.921.320.911.281.2844.31%5,435,900
Jan 15, 20260.740.980.700.890.8919.54%2,226,761
Jan 14, 20260.760.790.720.740.74-4.63%137,247
Jan 13, 20260.740.800.710.780.787.16%605,239
Jan 12, 20260.690.800.660.730.735.68%490,053
Jan 9, 20260.670.690.660.690.691.33%90,259
Jan 8, 20260.680.700.670.680.68-3.00%110,592
Jan 7, 20260.700.700.680.700.70-0.29%137,919
Jan 5, 20260.700.700.690.700.70-0.14%96,045
Jan 2, 20260.690.730.670.700.70-3.97%232,315
Dec 30, 20250.690.730.680.730.735.33%193,634
Dec 29, 20250.700.760.650.690.69-0.29%686,408
Dec 23, 20250.700.700.650.700.70-0.57%260,343
Dec 22, 20250.670.700.650.700.704.79%252,674
Dec 19, 20250.680.690.650.670.67-1.47%175,720
Dec 18, 20250.700.700.680.680.68-2.45%68,471
Dec 17, 20250.690.700.690.700.700.72%77,271
Dec 16, 20250.690.690.660.690.691.77%103,575
Dec 15, 20250.660.720.660.680.68-0.73%170,333
Dec 12, 20250.700.720.650.680.68-2.29%280,103
Dec 11, 20250.740.740.670.700.70-2.10%73,251
Dec 10, 20250.690.720.680.710.715.00%123,303
Dec 9, 20250.670.730.660.680.68-2.86%227,221
Dec 8, 20250.730.740.660.700.70-4.76%129,320
Dec 5, 20250.720.740.670.740.74-0.14%166,901
Dec 4, 20250.800.800.710.740.74-5.28%517,922
Dec 3, 20250.760.810.720.780.785.00%127,548
Dec 2, 20250.770.820.720.740.74-2.63%49,704
Dec 1, 20250.790.790.720.760.76-1.30%74,863
Nov 28, 20250.700.780.640.770.7714.93%315,344
Nov 27, 20250.700.720.630.670.67-6.29%1,413,601
Nov 26, 20250.740.850.680.720.72-2.72%448,261
Nov 25, 20250.770.790.700.740.74-2.00%689,261
Nov 24, 20250.800.810.750.750.75-6.25%181,776
Nov 21, 20250.810.860.780.800.80-2.08%79,423
Nov 20, 20250.870.870.810.820.82-2.74%160,445
Nov 19, 20250.770.860.710.840.846.87%221,691
Nov 18, 20250.800.830.760.790.79-1.13%163,935
Nov 17, 20250.790.810.770.800.800.13%58,680
Nov 14, 20250.780.800.780.790.79-0.38%54,803
Nov 13, 20250.740.850.740.800.807.27%110,133
Nov 12, 20250.770.770.710.740.74-3.63%361,025
Nov 11, 20250.760.790.760.770.77-4.81%235,886
Nov 10, 20250.820.820.770.810.81-1.22%150,002
Nov 7, 20250.850.850.800.820.82-3.30%226,237
Nov 6, 20250.850.870.800.850.850.83%267,732
Nov 5, 20250.860.880.830.840.84-2.32%224,280
Nov 4, 20250.890.900.840.860.86-3.26%356,839
Nov 3, 20250.900.910.880.890.89-1.55%100,620
Oct 31, 20250.900.920.890.900.900.78%38,540
Oct 30, 20250.900.950.880.900.900.79%216,748
Oct 29, 20250.970.970.850.890.89-0.34%118,936
Oct 28, 20250.870.900.840.890.891.94%468,586
Oct 27, 20250.940.940.860.880.88-5.71%355,393
Oct 24, 20250.900.940.890.930.930.32%178,303
Oct 23, 20250.940.940.900.930.93-2.32%267,130
Oct 22, 20250.900.950.900.950.952.05%172,066
Oct 21, 20250.920.930.920.930.931.53%68,184
Oct 20, 20250.930.940.900.920.92-0.54%122,360
Oct 17, 20250.880.920.870.920.923.72%142,834
Oct 16, 20250.900.900.860.890.89-1.44%191,648
Oct 15, 20250.880.900.870.900.90-0.55%146,540
Oct 14, 20250.940.940.880.910.91-1.84%76,757
Oct 13, 20250.940.960.860.920.92-0.75%372,832
Oct 10, 20250.910.980.910.930.93-1.17%67,717