UK Markets open in 59 mins

Nexstim Plc (NXTMS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
39.20-0.80 (-2.00%)
At close: 5:22PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 202140.0040.0038.2039.2039.203,752
30 Jul 202134.7044.5034.7040.0040.005,363
29 Jul 202135.1037.9034.1034.7034.703,131
28 Jul 202138.0038.0035.0035.1035.10449
27 Jul 202135.2035.7034.5034.5034.503,089
26 Jul 202136.4036.4032.8035.2035.203,234
23 Jul 202136.4036.6035.5036.6036.60388
22 Jul 202135.4036.8033.9036.4036.404,394
21 Jul 202135.9039.0035.9035.9035.90212
20 Jul 202136.7036.7035.9035.9035.90570
19 Jul 202137.1037.8036.1036.5036.501,055
16 Jul 202135.7037.4035.7037.4037.401,336
15 Jul 202136.0036.7034.9036.7036.705,811
14 Jul 202138.5038.7036.3036.5036.503,833
13 Jul 202139.2039.7038.5038.7038.701,365
12 Jul 202140.3040.6039.7039.7039.701,206
09 Jul 202140.7041.0039.1040.6040.60923
08 Jul 202142.3042.3040.7040.7040.702,100
07 Jul 202142.4042.5042.3042.3042.30368
06 Jul 202142.1043.0042.1042.3042.301,246
05 Jul 202142.2043.0042.2043.0043.001,482
02 Jul 202146.0046.0042.7044.9044.90557
01 Jul 202142.8045.0042.2044.5044.504,112
30 Jun 202142.7042.9041.8041.8041.80395
29 Jun 202145.0045.0042.6442.6442.641,677
28 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202142.8046.0842.8043.5843.582,829
18 Jun 202144.0044.2842.2242.2242.22531
17 Jun 202143.4244.1243.3243.5243.52143
16 Jun 202143.4244.0843.4244.0044.002,054
15 Jun 202143.8244.1643.4443.6043.601,764
14 Jun 202143.7244.6643.3643.4043.403,009
11 Jun 202144.0246.0842.5243.7443.742,687
10 Jun 202142.9445.0042.9444.0244.023,001
09 Jun 202142.5044.8242.5042.9442.94551
08 Jun 202146.2046.2046.1646.1646.1616
07 Jun 202146.6047.0446.0046.1646.161,603
04 Jun 202148.8049.2046.7847.1847.182,967
03 Jun 202147.2448.0046.8647.5247.52715
02 Jun 202147.8250.0047.1447.2447.242,305
01 Jun 202148.3849.9048.0649.5449.54337
31 May 202149.5050.8546.9849.5049.50312
28 May 202150.7551.7046.5049.9849.981,421
27 May 202148.2250.7547.8050.7550.75838
26 May 202152.7552.8046.4448.2248.221,007
25 May 202144.2252.8044.2251.5051.5010,707
24 May 202144.8046.8644.1044.7844.784,939
21 May 202146.8046.8045.8046.6846.683,077
20 May 202150.7050.7045.7246.8046.803,179
19 May 202148.1554.0044.6854.0054.0011,927
18 May 202151.5051.9547.6350.6050.6012,820
17 May 202166.0066.0049.3249.9649.966,397
17 May 20211:100 Stock split
14 May 202158.6058.6050.2051.3051.3017,360
12 May 202163.1063.1055.8058.6058.603,113
11 May 202161.8063.4057.6063.1063.106,022
10 May 202161.9064.0060.8061.7061.705,257
07 May 202158.0061.5055.5061.5061.508,077
06 May 202154.7056.1054.4055.3055.307,894
05 May 202156.8057.1051.7054.0054.0011,786
04 May 202157.8057.8056.5056.7056.701,970
03 May 202158.7059.5056.9057.1057.103,888
30 Apr 202157.0059.1057.0058.6058.601,814
29 Apr 202163.2063.2056.6057.0057.005,831
28 Apr 202160.0061.9059.8060.2060.202,738
27 Apr 202161.7062.2060.1060.1060.102,149
26 Apr 202162.9062.9061.5061.5061.503,355
23 Apr 202166.0066.4061.6062.9062.904,602
22 Apr 202160.1066.4060.0066.0066.0020,135
21 Apr 202163.0064.0059.4060.0060.007,156
20 Apr 202164.9064.9063.5064.9064.902,179
19 Apr 202167.8067.8063.2064.5064.509,556
16 Apr 202169.9071.5067.0067.8067.8062,768
15 Apr 202171.7073.9069.3070.0070.004,462
14 Apr 202173.0075.7070.9071.4071.4014,151
13 Apr 202182.0082.0073.0073.3073.303,482
12 Apr 202174.3078.7074.3075.8075.808,864
09 Apr 202169.9072.9069.9072.7072.703,158
08 Apr 202169.0069.9065.4069.9069.905,422
07 Apr 202167.0067.8065.5066.7066.703,413
06 Apr 202165.4067.4065.2067.0067.004,122
01 Apr 202165.4067.6065.4065.4065.403,011
31 Mar 202165.2067.4064.4065.4065.404,707
30 Mar 202167.2067.8063.8065.8065.807,173
29 Mar 202166.4071.2066.4067.0067.001,264
26 Mar 202168.6069.8066.4066.4066.406,662
25 Mar 202164.4068.8062.8068.6068.605,135
24 Mar 202164.6069.4062.0064.4064.409,682
23 Mar 202157.2061.4057.2061.4061.406,693
22 Mar 202158.4062.8058.4061.0061.005,609
19 Mar 202165.2065.8058.2058.2058.208,866
18 Mar 202170.0070.0065.6066.4066.408,818
17 Mar 202171.0071.4070.0070.0070.008,147
16 Mar 202170.0071.8069.8071.0071.0019,339
15 Mar 202171.6075.0070.4071.6071.6016,761
12 Mar 202170.8071.0068.6069.8069.8012,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...