Canada Markets open in 7 hrs 10 mins

Nexstim Plc (NXTMS.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
55.80-0.40 (-0.71%)
At close: 5:29PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 2021------
Nov. 26, 202149.7049.7047.2047.2047.201,461
Nov. 25, 202150.0051.0050.0050.2050.20300
Nov. 24, 202150.2050.4050.2050.2050.20244
Nov. 23, 202151.8051.8050.0051.4051.40717
Nov. 22, 202152.8053.4051.4053.4053.40935
Nov. 19, 202152.0054.0051.8054.0054.004,871
Nov. 18, 202156.0056.0053.8055.8055.802,423
Nov. 17, 202153.2056.2053.0056.2056.201,461
Nov. 16, 202153.2054.0051.2053.6053.60513
Nov. 15, 202154.2054.8050.2053.4053.401,177
Nov. 12, 202154.8057.2051.0054.6054.606,426
Nov. 11, 202152.6055.0052.4054.6054.603,617
Nov. 10, 202152.8052.8050.6052.6052.60391
Nov. 09, 202151.0052.8051.0052.8052.802,725
Nov. 08, 202151.2052.8051.2051.2051.20615
Nov. 05, 202149.3051.8049.3051.2051.2010,263
Nov. 04, 202145.8050.6045.8049.4049.40380
Nov. 03, 202146.1050.0046.1050.0050.00786
Nov. 02, 202149.8050.4047.1048.7048.70525
Nov. 01, 202150.0050.2048.4050.2050.20454
Oct. 29, 202145.9051.0042.7050.0050.006,383
Oct. 28, 202147.6047.7045.8046.0046.00606
Oct. 27, 202146.4046.5045.8045.8045.80605
Oct. 26, 202147.5047.5044.7044.7044.701,771
Oct. 25, 202145.0049.7044.7047.5047.50320
Oct. 22, 202145.0045.0045.0045.0045.00137
Oct. 21, 202148.0048.0044.9045.0045.00538
Oct. 20, 202144.2046.9044.2045.1045.102,086
Oct. 19, 202144.0044.1043.8043.8043.80120
Oct. 18, 202140.0044.9040.0044.5044.501,146
Oct. 15, 202142.6042.8041.9042.8042.801,064
Oct. 14, 202144.3044.3043.6043.6043.6014
Oct. 13, 202143.6043.7043.6043.7043.70450
Oct. 12, 202142.0050.2042.0043.7043.70840
Oct. 11, 202142.3042.3042.0042.0042.00402
Oct. 08, 202142.2042.2042.0042.0042.0086
Oct. 07, 202142.5042.5041.9041.9041.90629
Oct. 06, 202146.8046.8042.5042.5042.50155
Oct. 05, 202145.6045.6041.9042.5042.50356
Oct. 04, 202142.7045.0042.6043.4043.40495
Oct. 01, 202143.3043.3042.3042.6042.601,972
Sep. 30, 202150.8050.8043.6043.6043.601,233
Sep. 29, 202142.0049.0042.0049.0049.00301
Sep. 28, 202148.0048.6045.5045.5045.501,580
Sep. 27, 202146.7046.7045.6046.2046.20557
Sep. 24, 202146.1046.7044.1046.7046.70519
Sep. 23, 202151.0051.0043.2047.2047.20491
Sep. 22, 202144.2049.7044.2047.2047.201,211
Sep. 21, 202144.7044.7044.2044.2044.20264
Sep. 20, 202147.2047.2044.8044.8044.80178
Sep. 17, 202148.0048.0046.7047.3047.30796
Sep. 16, 202149.5049.5047.7049.0049.00169
Sep. 15, 202146.2050.0046.2047.7047.70644
Sep. 14, 202146.8049.8046.2046.2046.20345
Sep. 13, 202149.3050.2045.7048.7048.70350
Sep. 10, 202148.3049.3048.3049.3049.30209
Sep. 09, 202151.4051.4048.5048.7048.70158
Sep. 08, 202150.4051.4048.3049.0049.005,248
Sep. 07, 202150.2051.0050.2051.0051.0047
Sep. 06, 202150.0050.8049.2050.8050.80701
Sep. 03, 202151.2051.2050.2050.2050.20233
Sep. 02, 202151.2051.2049.9051.0051.002,192
Sep. 01, 202148.7051.2048.7051.2051.202,615
Aug. 31, 202148.0052.0048.0049.0049.002,173
Aug. 30, 202151.0051.0048.2048.2048.203,062
Aug. 27, 202150.4053.6049.9051.0051.003,874
Aug. 26, 202156.0056.2053.2054.2054.202,549
Aug. 25, 202152.0055.0052.0055.0055.002,421
Aug. 24, 202157.8057.8055.0055.2055.202,675
Aug. 23, 202159.8060.4057.6057.6057.601,761
Aug. 20, 202161.0062.0055.2059.6059.602,688
Aug. 19, 202156.8058.0053.4054.6054.602,605
Aug. 18, 202159.0059.0056.0057.2057.201,851
Aug. 17, 202162.8062.8059.0059.0059.008,692
Aug. 16, 202155.0062.8055.0062.6062.6018,173
Aug. 13, 202147.3057.4047.3055.0055.0033,542
Aug. 12, 202142.0047.7042.0044.0044.002,124
Aug. 11, 202144.8046.0044.8045.1045.102,102
Aug. 10, 202142.5045.7042.0044.8044.8012,537
Aug. 09, 202137.0043.5036.2040.7040.704,557
Aug. 06, 202140.1041.4039.3040.1040.103,448
Aug. 05, 202138.0040.0037.0038.0038.001,205
Aug. 04, 202138.1038.4037.2038.2038.20267
Aug. 03, 202138.1039.9038.1038.6038.60626
Aug. 02, 202140.0040.0038.2039.2039.203,752
Jul. 30, 202134.7044.5034.7040.0040.005,363
Jul. 29, 202135.1037.9034.1034.7034.703,131
Jul. 28, 202138.0038.0035.0035.1035.10449
Jul. 27, 202135.2035.7034.5034.5034.503,089
Jul. 26, 202136.4036.4032.8035.2035.203,234
Jul. 23, 202136.4036.6035.5036.6036.60388
Jul. 22, 202135.4036.8033.9036.4036.404,394
Jul. 21, 202135.9039.0035.9035.9035.90212
Jul. 20, 202136.7036.7035.9035.9035.90570
Jul. 19, 202137.1037.8036.1036.5036.501,055
Jul. 16, 202135.7037.4035.7037.4037.401,336
Jul. 15, 202136.0036.7034.9036.7036.705,811
Jul. 14, 202138.5038.7036.3036.5036.503,833
Jul. 13, 202139.2039.7038.5038.7038.701,365
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...