Skip to main content
NextCell Pharma AB (STO:NXTCL)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.120
-0.040 (-3.45%)
Apr 29, 2026, 1:50 PM CET

NextCell Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.151.181.001.161.16-2.36%8,500,217
Apr 27, 20261.171.231.081.191.191.54%859,313
Apr 24, 20261.181.191.141.171.17-0.85%166,035
Apr 23, 20261.231.231.161.181.18-1.67%134,991
Apr 22, 20261.221.221.181.201.20-1.32%132,646
Apr 21, 20261.231.241.171.221.220.16%155,451
Apr 20, 20261.281.311.211.211.21-7.33%632,985
Apr 17, 20261.331.331.261.311.31-3.68%178,150
Apr 16, 20261.411.421.341.361.36-4.09%348,403
Apr 15, 20261.301.421.261.421.428.41%310,650
Apr 14, 20261.311.351.261.311.31-0.15%128,147
Apr 13, 20261.261.371.261.311.31-4.93%226,675
Apr 10, 20261.341.391.251.381.383.92%190,935
Apr 9, 20261.301.331.221.331.331.84%118,091
Apr 8, 20261.251.461.241.301.304.16%561,453
Apr 7, 20261.141.251.141.251.252.97%138,100
Apr 2, 20261.221.291.191.211.211.17%40,711
Apr 1, 20261.241.261.161.201.20-3.23%243,803
Mar 31, 20261.261.261.201.241.24-1.59%106,781
Mar 30, 20261.231.260.921.261.26-0.47%1,106,800
Mar 27, 20261.331.331.221.271.27-2.31%197,201
Mar 26, 20261.261.301.201.301.30-224,291
Mar 25, 20261.261.361.201.301.300.62%278,624
Mar 24, 20261.281.291.201.291.291.26%120,276
Mar 23, 20261.171.301.151.271.276.18%394,029
Mar 20, 20261.241.291.171.201.20-1.16%214,845
Mar 19, 20261.291.301.181.211.21-5.75%266,754
Mar 18, 20261.211.291.211.291.295.93%140,548
Mar 17, 20261.221.261.161.211.21-0.49%287,650
Mar 16, 20261.301.301.181.221.22-6.15%396,700
Mar 13, 20261.291.401.261.301.301.25%281,676
Mar 12, 20261.251.291.251.281.280.31%84,217
Mar 11, 20261.281.301.251.281.28-91,139
Mar 10, 20261.271.291.251.281.281.11%130,467
Mar 9, 20261.311.311.251.271.27-4.52%195,101
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