Canada markets close in 6 hours 26 minutes

Nexstim Plc (NXTMH.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
2.2300-0.0700 (-3.04%)
As of 04:01PM EEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.33002.34002.20002.23002.230011,321
Apr 24, 20242.33002.34002.29002.30002.30003,568
Apr 23, 20242.32002.36002.27002.33002.33006,906
Apr 22, 20242.21002.42002.19002.32002.320030,400
Apr 19, 20242.21002.27002.18002.27002.27003,234
Apr 18, 20242.23002.23002.20002.23002.23007,614
Apr 17, 20242.15002.25002.15002.23002.23005,299
Apr 16, 20242.27002.27002.18002.21002.210027,128
Apr 15, 20242.25002.34002.25002.25002.25005,861
Apr 12, 20242.32002.34002.22002.27002.27005,155
Apr 11, 20242.36002.39002.26002.32002.320017,891
Apr 10, 20242.37002.39002.33002.36002.36008,575
Apr 09, 20242.38002.42002.34002.37002.370011,308
Apr 08, 20242.35002.39002.30002.37002.37009,459
Apr 05, 20242.38002.41002.33002.34002.34004,356
Apr 04, 20242.33002.41002.26002.38002.380028,220
Apr 03, 20242.41002.47002.40002.40002.40005,312
Apr 02, 20242.32002.40002.32002.39002.39009,009
Mar 28, 20242.28002.34002.28002.32002.32005,876
Mar 27, 20242.19002.29002.19002.28002.280011,744
Mar 26, 20242.19002.28002.19002.19002.19009,993
Mar 25, 20242.21002.28002.20002.20002.20001,979
Mar 22, 20242.26002.26002.14002.20002.20004,639
Mar 21, 20242.11002.27002.11002.26002.26007,665
Mar 20, 20242.18002.19002.11002.19002.19009,368
Mar 19, 20242.23002.23002.10002.22002.22004,124
Mar 18, 20242.29002.29002.20002.20002.20005,627
Mar 15, 20242.29002.32002.25002.30002.300014,490
Mar 14, 20242.29002.33002.29002.33002.33002,222
Mar 13, 20242.35002.36002.30002.35002.35004,784
Mar 12, 20242.30002.37002.27002.32002.32003,702
Mar 11, 20242.33002.35002.25002.28002.280011,784
Mar 08, 20242.37002.38002.24002.33002.330018,651
Mar 07, 20242.43002.43002.34002.39002.39001,570
Mar 06, 20242.31002.43002.31002.43002.430012,338
Mar 05, 20242.35002.42002.33002.39002.39005,695
Mar 04, 20242.40002.42002.35002.39002.39008,761
Mar 01, 20242.36002.41002.32002.41002.41004,513
Feb 29, 20242.42002.42002.35002.35002.35006,338
Feb 28, 20242.45002.58002.37002.43002.43006,416
Feb 27, 20242.44002.60002.37002.40002.4000106,172
Feb 26, 20242.40002.45002.40002.40002.40003,657
Feb 23, 20242.42002.50002.39002.48002.48003,705
Feb 22, 20242.45002.53002.45002.51002.51002,520
Feb 21, 20242.54002.54002.45002.45002.45006,948
Feb 20, 20242.50002.54002.44002.54002.54008,532
Feb 19, 20242.50002.59002.40002.49002.49005,684
Feb 16, 20242.45002.58002.45002.55002.55004,710
Feb 15, 20242.48002.49002.37002.45002.45003,728
Feb 14, 20242.43002.63002.43002.48002.4800833
Feb 13, 20242.52002.62002.43002.43002.43008,597
Feb 12, 20242.51002.64002.51002.63002.6300774
Feb 09, 20242.50002.68002.50002.68002.68003,039
Feb 08, 20242.51002.65002.50002.65002.65005,979
Feb 07, 20242.51002.55002.51002.52002.52002,070
Feb 06, 20242.47002.55002.47002.50002.500011,732
Feb 05, 20242.46002.51002.45002.51002.51002,147
Feb 02, 20242.50002.50002.45002.48002.480013,208
Feb 01, 20242.50002.55002.49002.55002.55003,886
Jan 31, 20242.51002.63002.50002.55002.55004,657
Jan 30, 20242.46002.52002.46002.52002.5200832
Jan 29, 20242.49002.54002.45002.48002.48008,338
Jan 26, 20242.42002.49002.42002.46002.46002,817
Jan 25, 20242.53002.54002.39002.41002.410013,711
Jan 24, 20242.49002.54002.46002.54002.54002,727
Jan 23, 20242.48002.58002.45002.54002.54003,303
Jan 22, 20242.50002.58002.45002.50002.50001,105
Jan 19, 20242.58002.60002.47002.51002.510011,795
Jan 18, 20242.65002.65002.40002.53002.530020,819
Jan 17, 20242.73002.73002.55002.60002.60003,829
Jan 16, 20242.65002.71002.65002.71002.7100328
Jan 15, 20242.66002.75002.65002.66002.66001,112
Jan 12, 20242.70002.74002.67002.68002.68002,534
Jan 11, 20242.76002.79002.70002.70002.70001,332
Jan 10, 20242.57002.76002.57002.70002.700018,059
Jan 09, 20242.64002.64002.55002.57002.57003,232
Jan 08, 20242.66002.69002.58002.61002.610011,131
Jan 05, 20242.75002.79002.69002.70002.70006,427
Jan 04, 20242.86002.91002.69002.75002.750010,216
Jan 03, 20242.74002.80002.66002.71002.710026,950
Jan 02, 20242.77002.77002.52002.69002.690053,706
Dec 29, 20232.71002.96002.66002.90002.900052,458
Dec 28, 20232.74002.81002.66002.71002.710014,874
Dec 27, 20232.84002.90002.71002.74002.740036,266
Dec 22, 20232.56002.73002.55002.67002.670037,246
Dec 21, 20232.63002.72002.51002.55002.550028,063
Dec 20, 20232.50002.65002.43002.53002.530031,833
Dec 19, 20232.30002.58002.29002.46002.460026,931
Dec 18, 20232.26002.35002.20002.27002.27007,627
Dec 15, 20232.28002.34002.26002.30002.30007,180
Dec 14, 20232.28002.37002.28002.30002.30006,012
Dec 13, 20232.33002.37002.25002.25002.2500782
Dec 12, 20232.32002.37002.25002.29002.29009,929
Dec 11, 20232.40002.40002.26002.34002.340019,471
Dec 08, 20232.44002.47002.36002.41002.41009,597
Dec 07, 20232.44002.51002.35002.51002.51004,345
Dec 05, 20232.38002.46002.38002.45002.45002,355
Dec 04, 20232.47002.47002.32002.40002.40001,944
Dec 01, 20232.36002.47002.25002.47002.470010,995
Nov 30, 20232.42002.51002.36002.36002.36007,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...