NAXS AB (publ) (NAXS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 64.80 | 64.80 | 63.40 | 63.60 | 63.60 | 4,200 |
| 25 Apr 2024 | 64.80 | 64.80 | 63.80 | 64.80 | 64.80 | 1,178 |
| 24 Apr 2024 | 65.40 | 65.40 | 64.40 | 65.00 | 65.00 | 2,383 |
| 23 Apr 2024 | 65.60 | 65.60 | 64.40 | 65.40 | 65.40 | 2,620 |
| 22 Apr 2024 | 66.20 | 66.20 | 64.40 | 65.60 | 65.60 | 2,627 |
| 19 Apr 2024 | 65.20 | 65.80 | 64.40 | 65.40 | 65.40 | 2,067 |
| 18 Apr 2024 | 64.80 | 65.60 | 64.60 | 65.20 | 65.20 | 1,964 |
| 17 Apr 2024 | 65.40 | 65.60 | 64.40 | 64.80 | 64.80 | 1,902 |
| 16 Apr 2024 | 65.80 | 65.80 | 64.40 | 65.40 | 65.40 | 2,444 |
| 15 Apr 2024 | 67.00 | 67.20 | 65.00 | 66.00 | 66.00 | 4,788 |
| 12 Apr 2024 | 67.80 | 67.80 | 66.40 | 67.00 | 67.00 | 2,561 |
| 11 Apr 2024 | 67.20 | 67.60 | 66.20 | 66.20 | 66.20 | 4,140 |
| 10 Apr 2024 | 66.40 | 68.20 | 66.00 | 67.20 | 67.20 | 2,329 |
| 09 Apr 2024 | 67.40 | 67.40 | 66.00 | 66.40 | 66.40 | 2,017 |
| 08 Apr 2024 | 69.00 | 69.00 | 66.60 | 67.40 | 67.40 | 5,237 |
| 05 Apr 2024 | 68.00 | 68.00 | 66.40 | 67.40 | 67.40 | 9,711 |
| 05 Apr 2024 | 4.25 Dividend | |||||
| 04 Apr 2024 | 71.60 | 72.00 | 71.20 | 72.00 | 67.75 | 17,099 |
| 03 Apr 2024 | 70.60 | 71.40 | 70.00 | 71.20 | 67.00 | 8,169 |
| 02 Apr 2024 | 70.00 | 70.80 | 70.00 | 70.60 | 66.43 | 6,383 |
| 28 Mar 2024 | 69.20 | 71.00 | 69.20 | 70.00 | 65.87 | 4,648 |
| 27 Mar 2024 | 67.80 | 70.20 | 67.60 | 69.20 | 65.12 | 10,996 |
| 26 Mar 2024 | 66.20 | 67.60 | 66.00 | 67.20 | 63.23 | 6,923 |
| 25 Mar 2024 | 66.60 | 67.00 | 66.40 | 66.40 | 62.48 | 7,629 |
| 22 Mar 2024 | 66.40 | 66.80 | 65.20 | 66.60 | 62.67 | 4,888 |
| 21 Mar 2024 | 64.00 | 65.60 | 64.00 | 65.20 | 61.35 | 1,887 |
| 20 Mar 2024 | 65.40 | 65.40 | 63.60 | 64.00 | 60.22 | 8,770 |
| 19 Mar 2024 | 64.20 | 65.40 | 64.00 | 65.40 | 61.54 | 3,570 |
| 18 Mar 2024 | 65.80 | 65.80 | 64.20 | 64.20 | 60.41 | 5,680 |
| 15 Mar 2024 | 66.60 | 66.60 | 65.00 | 65.80 | 61.92 | 5,018 |
| 14 Mar 2024 | 66.20 | 66.60 | 65.60 | 66.40 | 62.48 | 3,063 |
| 13 Mar 2024 | 66.40 | 66.40 | 65.00 | 66.20 | 62.29 | 6,623 |
| 12 Mar 2024 | 66.60 | 66.60 | 66.00 | 66.40 | 62.48 | 4,682 |
| 11 Mar 2024 | 67.00 | 68.00 | 65.60 | 66.60 | 62.67 | 6,874 |
| 08 Mar 2024 | 66.80 | 67.40 | 66.40 | 67.00 | 63.05 | 3,640 |
| 07 Mar 2024 | 66.80 | 67.20 | 65.40 | 66.80 | 62.86 | 5,081 |
| 06 Mar 2024 | 68.20 | 68.20 | 66.20 | 66.60 | 62.67 | 9,077 |
| 05 Mar 2024 | 68.40 | 68.40 | 67.40 | 68.40 | 64.36 | 1,670 |
| 04 Mar 2024 | 68.60 | 68.60 | 67.80 | 68.40 | 64.36 | 2,428 |
| 01 Mar 2024 | 68.00 | 69.00 | 68.00 | 68.60 | 64.55 | 2,268 |
| 29 Feb 2024 | 69.40 | 69.60 | 68.00 | 68.00 | 63.99 | 5,105 |
| 28 Feb 2024 | 69.20 | 70.80 | 69.00 | 69.60 | 65.49 | 3,115 |
| 27 Feb 2024 | 69.60 | 71.40 | 69.60 | 69.80 | 65.68 | 2,877 |
| 26 Feb 2024 | 69.20 | 71.20 | 69.00 | 69.60 | 65.49 | 4,046 |
| 23 Feb 2024 | 69.00 | 70.20 | 68.00 | 69.20 | 65.12 | 3,043 |
| 22 Feb 2024 | 68.40 | 68.80 | 67.80 | 68.60 | 64.55 | 1,693 |
| 21 Feb 2024 | 68.00 | 68.80 | 67.20 | 68.40 | 64.36 | 2,329 |
| 20 Feb 2024 | 68.20 | 69.20 | 67.40 | 68.40 | 64.36 | 2,038 |
| 19 Feb 2024 | 71.80 | 71.80 | 68.00 | 68.20 | 64.17 | 5,746 |
| 16 Feb 2024 | 68.40 | 71.80 | 67.80 | 71.80 | 67.56 | 2,432 |
| 15 Feb 2024 | 66.80 | 68.60 | 66.80 | 68.40 | 64.36 | 1,060 |
| 14 Feb 2024 | 67.60 | 68.00 | 66.40 | 66.80 | 62.86 | 2,345 |
| 13 Feb 2024 | 67.00 | 67.60 | 67.00 | 67.20 | 63.23 | 998 |
| 12 Feb 2024 | 67.40 | 67.80 | 66.80 | 67.00 | 63.05 | 1,890 |
| 09 Feb 2024 | 69.40 | 69.40 | 66.60 | 67.40 | 63.42 | 2,577 |
| 08 Feb 2024 | 69.20 | 69.40 | 67.60 | 69.40 | 65.30 | 1,333 |
| 07 Feb 2024 | 70.00 | 70.40 | 67.40 | 68.20 | 64.17 | 7,318 |
| 06 Feb 2024 | 69.40 | 70.00 | 67.80 | 70.00 | 65.87 | 3,317 |
| 05 Feb 2024 | 68.60 | 69.40 | 68.00 | 68.00 | 63.99 | 2,708 |
| 02 Feb 2024 | 68.40 | 68.80 | 67.40 | 68.60 | 64.55 | 1,916 |
| 01 Feb 2024 | 66.00 | 68.00 | 65.80 | 67.40 | 63.42 | 3,584 |
| 31 Jan 2024 | 68.40 | 69.20 | 67.00 | 67.60 | 63.61 | 1,948 |
| 30 Jan 2024 | 67.00 | 68.20 | 67.00 | 67.60 | 63.61 | 983 |
| 29 Jan 2024 | 66.60 | 68.20 | 66.20 | 67.00 | 63.05 | 4,703 |
| 26 Jan 2024 | 66.20 | 67.40 | 66.20 | 66.60 | 62.67 | 3,708 |
| 25 Jan 2024 | 67.00 | 67.80 | 66.80 | 67.60 | 63.61 | 965 |
| 24 Jan 2024 | 67.40 | 67.80 | 67.00 | 67.00 | 63.05 | 1,502 |
| 23 Jan 2024 | 67.80 | 68.00 | 67.00 | 68.00 | 63.99 | 2,858 |
| 22 Jan 2024 | 68.00 | 68.20 | 67.00 | 67.80 | 63.80 | 1,320 |
| 19 Jan 2024 | 67.80 | 68.20 | 67.00 | 68.00 | 63.99 | 1,682 |
| 18 Jan 2024 | 68.40 | 68.60 | 67.40 | 68.20 | 64.17 | 553 |
| 17 Jan 2024 | 68.20 | 68.40 | 67.40 | 68.40 | 64.36 | 1,579 |
| 16 Jan 2024 | 69.20 | 69.60 | 67.80 | 68.60 | 64.55 | 2,689 |
| 15 Jan 2024 | 69.80 | 69.80 | 69.00 | 69.20 | 65.12 | 549 |
| 12 Jan 2024 | 70.00 | 70.40 | 69.60 | 69.60 | 65.49 | 1,411 |
| 11 Jan 2024 | 69.80 | 70.00 | 68.80 | 70.00 | 65.87 | 3,295 |
| 10 Jan 2024 | 69.00 | 70.60 | 69.00 | 69.80 | 65.68 | 1,388 |
| 09 Jan 2024 | 69.20 | 69.80 | 69.00 | 69.00 | 64.93 | 1,612 |
| 08 Jan 2024 | 70.20 | 70.80 | 69.40 | 69.80 | 65.68 | 1,319 |
| 05 Jan 2024 | 70.00 | 70.80 | 70.00 | 70.20 | 66.06 | 1,754 |
| 04 Jan 2024 | 69.60 | 70.00 | 69.20 | 70.00 | 65.87 | 3,180 |
| 03 Jan 2024 | 71.20 | 71.20 | 69.20 | 69.60 | 65.49 | 4,287 |
| 02 Jan 2024 | 71.40 | 72.20 | 71.00 | 71.20 | 67.00 | 2,091 |
| 29 Dec 2023 | 72.40 | 72.40 | 70.00 | 71.40 | 67.19 | 7,732 |
| 28 Dec 2023 | 72.00 | 72.40 | 71.00 | 72.40 | 68.13 | 3,730 |
| 27 Dec 2023 | 70.60 | 72.00 | 70.40 | 72.00 | 67.75 | 2,428 |
| 22 Dec 2023 | 70.40 | 71.40 | 70.40 | 70.60 | 66.43 | 2,740 |
| 21 Dec 2023 | 71.40 | 71.40 | 70.40 | 70.40 | 66.24 | 1,466 |
| 20 Dec 2023 | 70.80 | 71.40 | 70.20 | 71.40 | 67.19 | 1,968 |
| 19 Dec 2023 | 69.00 | 71.00 | 69.00 | 70.80 | 66.62 | 2,360 |
| 18 Dec 2023 | 69.40 | 69.40 | 68.40 | 69.00 | 64.93 | 2,408 |
| 15 Dec 2023 | 69.60 | 70.20 | 69.00 | 69.40 | 65.30 | 1,999 |
| 14 Dec 2023 | 67.80 | 70.00 | 67.80 | 69.60 | 65.49 | 2,575 |
| 13 Dec 2023 | 70.00 | 70.00 | 68.20 | 68.20 | 64.17 | 1,828 |
| 12 Dec 2023 | 69.00 | 70.00 | 68.20 | 68.60 | 64.55 | 3,381 |
| 11 Dec 2023 | 68.60 | 69.60 | 68.00 | 68.60 | 64.55 | 2,567 |
| 08 Dec 2023 | 68.60 | 69.00 | 68.40 | 68.60 | 64.55 | 1,778 |
| 07 Dec 2023 | 68.20 | 68.20 | 67.40 | 68.20 | 64.17 | 1,521 |
| 06 Dec 2023 | 67.80 | 69.00 | 67.40 | 68.20 | 64.17 | 2,298 |
| 05 Dec 2023 | 68.60 | 68.80 | 67.40 | 67.80 | 63.80 | 1,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.