UK markets close in 4 hours 45 minutes

Nexstim Plc (NXTMH.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
2.5400+0.0400 (+1.60%)
As of 01:44PM EEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.53002.54002.44002.54002.540015,577
30 Apr 20242.29002.55002.25002.50002.500044,364
29 Apr 20242.22002.30002.22002.29002.29005,146
26 Apr 20242.25002.29002.16002.26002.26008,989
25 Apr 20242.33002.34002.20002.23002.230011,321
24 Apr 20242.33002.34002.29002.30002.30003,568
23 Apr 20242.32002.36002.27002.33002.33006,906
22 Apr 20242.21002.42002.19002.32002.320030,400
19 Apr 20242.21002.27002.18002.27002.27003,234
18 Apr 20242.23002.23002.20002.23002.23007,614
17 Apr 20242.15002.25002.15002.23002.23005,299
16 Apr 20242.27002.27002.18002.21002.210027,128
15 Apr 20242.25002.34002.25002.25002.25005,861
12 Apr 20242.32002.34002.22002.27002.27005,155
11 Apr 20242.36002.39002.26002.32002.320017,891
10 Apr 20242.37002.39002.33002.36002.36008,575
09 Apr 20242.38002.42002.34002.37002.370011,308
08 Apr 20242.35002.39002.30002.37002.37009,459
05 Apr 20242.38002.41002.33002.34002.34004,356
04 Apr 20242.33002.41002.26002.38002.380028,220
03 Apr 20242.41002.47002.40002.40002.40005,312
02 Apr 20242.32002.40002.32002.39002.39009,009
28 Mar 20242.28002.34002.28002.32002.32005,876
27 Mar 20242.19002.29002.19002.28002.280011,744
26 Mar 20242.19002.28002.19002.19002.19009,993
25 Mar 20242.21002.28002.20002.20002.20001,979
22 Mar 20242.26002.26002.14002.20002.20004,639
21 Mar 20242.11002.27002.11002.26002.26007,665
20 Mar 20242.18002.19002.11002.19002.19009,368
19 Mar 20242.23002.23002.10002.22002.22004,124
18 Mar 20242.29002.29002.20002.20002.20005,627
15 Mar 20242.29002.32002.25002.30002.300014,490
14 Mar 20242.29002.33002.29002.33002.33002,222
13 Mar 20242.35002.36002.30002.35002.35004,784
12 Mar 20242.30002.37002.27002.32002.32003,702
11 Mar 20242.33002.35002.25002.28002.280011,784
08 Mar 20242.37002.38002.24002.33002.330018,651
07 Mar 20242.43002.43002.34002.39002.39001,570
06 Mar 20242.31002.43002.31002.43002.430012,338
05 Mar 20242.35002.42002.33002.39002.39005,695
04 Mar 20242.40002.42002.35002.39002.39008,761
01 Mar 20242.36002.41002.32002.41002.41004,513
29 Feb 20242.42002.42002.35002.35002.35006,338
28 Feb 20242.45002.58002.37002.43002.43006,416
27 Feb 20242.44002.60002.37002.40002.4000106,172
26 Feb 20242.40002.45002.40002.40002.40003,657
23 Feb 20242.42002.50002.39002.48002.48003,705
22 Feb 20242.45002.53002.45002.51002.51002,520
21 Feb 20242.54002.54002.45002.45002.45006,948
20 Feb 20242.50002.54002.44002.54002.54008,532
19 Feb 20242.50002.59002.40002.49002.49005,684
16 Feb 20242.45002.58002.45002.55002.55004,710
15 Feb 20242.48002.49002.37002.45002.45003,728
14 Feb 20242.43002.63002.43002.48002.4800833
13 Feb 20242.52002.62002.43002.43002.43008,597
12 Feb 20242.51002.64002.51002.63002.6300774
09 Feb 20242.50002.68002.50002.68002.68003,039
08 Feb 20242.51002.65002.50002.65002.65005,979
07 Feb 20242.51002.55002.51002.52002.52002,070
06 Feb 20242.47002.55002.47002.50002.500011,732
05 Feb 20242.46002.51002.45002.51002.51002,147
02 Feb 20242.50002.50002.45002.48002.480013,208
01 Feb 20242.50002.55002.49002.55002.55003,886
31 Jan 20242.51002.63002.50002.55002.55004,657
30 Jan 20242.46002.52002.46002.52002.5200832
29 Jan 20242.49002.54002.45002.48002.48008,338
26 Jan 20242.42002.49002.42002.46002.46002,817
25 Jan 20242.53002.54002.39002.41002.410013,711
24 Jan 20242.49002.54002.46002.54002.54002,727
23 Jan 20242.48002.58002.45002.54002.54003,303
22 Jan 20242.50002.58002.45002.50002.50001,105
19 Jan 20242.58002.60002.47002.51002.510011,795
18 Jan 20242.65002.65002.40002.53002.530020,819
17 Jan 20242.73002.73002.55002.60002.60003,829
16 Jan 20242.65002.71002.65002.71002.7100328
15 Jan 20242.66002.75002.65002.66002.66001,112
12 Jan 20242.70002.74002.67002.68002.68002,534
11 Jan 20242.76002.79002.70002.70002.70001,332
10 Jan 20242.57002.76002.57002.70002.700018,059
09 Jan 20242.64002.64002.55002.57002.57003,232
08 Jan 20242.66002.69002.58002.61002.610011,131
05 Jan 20242.75002.79002.69002.70002.70006,427
04 Jan 20242.86002.91002.69002.75002.750010,216
03 Jan 20242.74002.80002.66002.71002.710026,950
02 Jan 20242.77002.77002.52002.69002.690053,706
29 Dec 20232.71002.96002.66002.90002.900052,458
28 Dec 20232.74002.81002.66002.71002.710014,874
27 Dec 20232.84002.90002.71002.74002.740036,266
22 Dec 20232.56002.73002.55002.67002.670037,246
21 Dec 20232.63002.72002.51002.55002.550028,063
20 Dec 20232.50002.65002.43002.53002.530031,833
19 Dec 20232.30002.58002.29002.46002.460026,931
18 Dec 20232.26002.35002.20002.27002.27007,627
15 Dec 20232.28002.34002.26002.30002.30007,180
14 Dec 20232.28002.37002.28002.30002.30006,012
13 Dec 20232.33002.37002.25002.25002.2500782
12 Dec 20232.32002.37002.25002.29002.29009,929
11 Dec 20232.40002.40002.26002.34002.340019,471
08 Dec 20232.44002.47002.36002.41002.41009,597
07 Dec 20232.44002.51002.35002.51002.51004,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...