UK Markets open in 1 hr 48 mins

Nexstim Plc (NXTMS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
45.00-0.10 (-0.22%)
At close: 3:21PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
21 Oct 202148.0048.0044.9045.0045.00538
20 Oct 202144.2046.9044.2045.1045.102,086
19 Oct 202144.0044.1043.8043.8043.80120
18 Oct 202140.0044.9040.0044.5044.501,146
15 Oct 202142.6042.8041.9042.8042.801,064
14 Oct 202144.3044.3043.6043.6043.6014
13 Oct 202143.6043.7043.6043.7043.70450
12 Oct 202142.0050.2042.0043.7043.70840
11 Oct 202142.3042.3042.0042.0042.00402
08 Oct 202142.2042.2042.0042.0042.0086
07 Oct 202142.5042.5041.9041.9041.90629
06 Oct 202146.8046.8042.5042.5042.50155
05 Oct 202145.6045.6041.9042.5042.50356
04 Oct 202142.7045.0042.6043.4043.40495
01 Oct 202143.3043.3042.3042.6042.601,972
30 Sept 202150.8050.8043.6043.6043.601,233
29 Sept 202142.0049.0042.0049.0049.00301
28 Sept 202148.0048.6045.5045.5045.501,580
27 Sept 202146.7046.7045.6046.2046.20557
24 Sept 202146.1046.7044.1046.7046.70519
23 Sept 202151.0051.0043.2047.2047.20491
22 Sept 202144.2049.7044.2047.2047.201,211
21 Sept 202144.7044.7044.2044.2044.20264
20 Sept 202147.2047.2044.8044.8044.80178
17 Sept 202148.0048.0046.7047.3047.30796
16 Sept 202149.5049.5047.7049.0049.00169
15 Sept 202146.2050.0046.2047.7047.70644
14 Sept 202146.8049.8046.2046.2046.20345
13 Sept 202149.3050.2045.7048.7048.70350
10 Sept 202148.3049.3048.3049.3049.30209
09 Sept 202151.4051.4048.5048.7048.70158
08 Sept 202150.4051.4048.3049.0049.005,248
07 Sept 202150.2051.0050.2051.0051.0047
06 Sept 202150.0050.8049.2050.8050.80701
03 Sept 202151.2051.2050.2050.2050.20233
02 Sept 202151.2051.2049.9051.0051.002,192
01 Sept 202148.7051.2048.7051.2051.202,615
31 Aug 202148.0052.0048.0049.0049.002,173
30 Aug 202151.0051.0048.2048.2048.203,062
27 Aug 202150.4053.6049.9051.0051.003,874
26 Aug 202156.0056.2053.2054.2054.202,549
25 Aug 202152.0055.0052.0055.0055.002,421
24 Aug 202157.8057.8055.0055.2055.202,675
23 Aug 202159.8060.4057.6057.6057.601,761
20 Aug 202161.0062.0055.2059.6059.602,688
19 Aug 202156.8058.0053.4054.6054.602,605
18 Aug 202159.0059.0056.0057.2057.201,851
17 Aug 202162.8062.8059.0059.0059.008,692
16 Aug 202155.0062.8055.0062.6062.6018,173
13 Aug 202147.3057.4047.3055.0055.0033,542
12 Aug 202142.0047.7042.0044.0044.002,124
11 Aug 202144.8046.0044.8045.1045.102,102
10 Aug 202142.5045.7042.0044.8044.8012,537
09 Aug 202137.0043.5036.2040.7040.704,557
06 Aug 202140.1041.4039.3040.1040.103,448
05 Aug 202138.0040.0037.0038.0038.001,205
04 Aug 202138.1038.4037.2038.2038.20267
03 Aug 202138.1039.9038.1038.6038.60626
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 202144.3644.4042.6643.5843.581,993
24 Jun 202143.7246.9843.6243.6243.62299
23 Jun 202143.7244.8043.5844.8044.801,090
22 Jun 202146.5046.5043.6644.7044.701,798
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...