Stockholm - Delayed Quote SEK

NAXS AB (publ) (NAXS.ST)

63.60 -1.20 (-1.85%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 64.80 64.80 63.40 63.60 63.60 4,200
Apr 25, 2024 64.80 64.80 63.80 64.80 64.80 1,178
Apr 24, 2024 65.40 65.40 64.40 65.00 65.00 2,383
Apr 23, 2024 65.60 65.60 64.40 65.40 65.40 2,620
Apr 22, 2024 66.20 66.20 64.40 65.60 65.60 2,627
Apr 19, 2024 65.20 65.80 64.40 65.40 65.40 2,067
Apr 18, 2024 64.80 65.60 64.60 65.20 65.20 1,964
Apr 17, 2024 65.40 65.60 64.40 64.80 64.80 1,902
Apr 16, 2024 65.80 65.80 64.40 65.40 65.40 2,444
Apr 15, 2024 67.00 67.20 65.00 66.00 66.00 4,788
Apr 12, 2024 67.80 67.80 66.40 67.00 67.00 2,561
Apr 11, 2024 67.20 67.60 66.20 66.20 66.20 4,140
Apr 10, 2024 66.40 68.20 66.00 67.20 67.20 2,329
Apr 9, 2024 67.40 67.40 66.00 66.40 66.40 2,017
Apr 8, 2024 69.00 69.00 66.60 67.40 67.40 5,237
Apr 5, 2024 4.25 Dividend
Apr 5, 2024 68.00 68.00 66.40 67.40 67.40 9,711
Apr 4, 2024 71.60 72.00 71.20 72.00 67.75 17,099
Apr 3, 2024 70.60 71.40 70.00 71.20 67.00 8,169
Apr 2, 2024 70.00 70.80 70.00 70.60 66.43 6,383
Mar 28, 2024 69.20 71.00 69.20 70.00 65.87 4,648
Mar 27, 2024 67.80 70.20 67.60 69.20 65.12 10,996
Mar 26, 2024 66.20 67.60 66.00 67.20 63.23 6,923
Mar 25, 2024 66.60 67.00 66.40 66.40 62.48 7,629
Mar 22, 2024 66.40 66.80 65.20 66.60 62.67 4,888
Mar 21, 2024 64.00 65.60 64.00 65.20 61.35 1,887
Mar 20, 2024 65.40 65.40 63.60 64.00 60.22 8,770
Mar 19, 2024 64.20 65.40 64.00 65.40 61.54 3,570
Mar 18, 2024 65.80 65.80 64.20 64.20 60.41 5,680
Mar 15, 2024 66.60 66.60 65.00 65.80 61.92 5,018
Mar 14, 2024 66.20 66.60 65.60 66.40 62.48 3,063
Mar 13, 2024 66.40 66.40 65.00 66.20 62.29 6,623
Mar 12, 2024 66.60 66.60 66.00 66.40 62.48 4,682
Mar 11, 2024 67.00 68.00 65.60 66.60 62.67 6,874
Mar 8, 2024 66.80 67.40 66.40 67.00 63.05 3,640
Mar 7, 2024 66.80 67.20 65.40 66.80 62.86 5,081
Mar 6, 2024 68.20 68.20 66.20 66.60 62.67 9,077
Mar 5, 2024 68.40 68.40 67.40 68.40 64.36 1,670
Mar 4, 2024 68.60 68.60 67.80 68.40 64.36 2,428
Mar 1, 2024 68.00 69.00 68.00 68.60 64.55 2,268
Feb 29, 2024 69.40 69.60 68.00 68.00 63.99 5,105
Feb 28, 2024 69.20 70.80 69.00 69.60 65.49 3,115
Feb 27, 2024 69.60 71.40 69.60 69.80 65.68 2,877
Feb 26, 2024 69.20 71.20 69.00 69.60 65.49 4,046
Feb 23, 2024 69.00 70.20 68.00 69.20 65.12 3,043
Feb 22, 2024 68.40 68.80 67.80 68.60 64.55 1,693
Feb 21, 2024 68.00 68.80 67.20 68.40 64.36 2,329
Feb 20, 2024 68.20 69.20 67.40 68.40 64.36 2,038
Feb 19, 2024 71.80 71.80 68.00 68.20 64.17 5,746
Feb 16, 2024 68.40 71.80 67.80 71.80 67.56 2,432
Feb 15, 2024 66.80 68.60 66.80 68.40 64.36 1,060
Feb 14, 2024 67.60 68.00 66.40 66.80 62.86 2,345
Feb 13, 2024 67.00 67.60 67.00 67.20 63.23 998
Feb 12, 2024 67.40 67.80 66.80 67.00 63.05 1,890
Feb 9, 2024 69.40 69.40 66.60 67.40 63.42 2,577
Feb 8, 2024 69.20 69.40 67.60 69.40 65.30 1,333
Feb 7, 2024 70.00 70.40 67.40 68.20 64.17 7,318
Feb 6, 2024 69.40 70.00 67.80 70.00 65.87 3,317
Feb 5, 2024 68.60 69.40 68.00 68.00 63.99 2,708
Feb 2, 2024 68.40 68.80 67.40 68.60 64.55 1,916
Feb 1, 2024 66.00 68.00 65.80 67.40 63.42 3,584
Jan 31, 2024 68.40 69.20 67.00 67.60 63.61 1,948
Jan 30, 2024 67.00 68.20 67.00 67.60 63.61 983
Jan 29, 2024 66.60 68.20 66.20 67.00 63.05 4,703
Jan 26, 2024 66.20 67.40 66.20 66.60 62.67 3,708
Jan 25, 2024 67.00 67.80 66.80 67.60 63.61 965
Jan 24, 2024 67.40 67.80 67.00 67.00 63.05 1,502
Jan 23, 2024 67.80 68.00 67.00 68.00 63.99 2,858
Jan 22, 2024 68.00 68.20 67.00 67.80 63.80 1,320
Jan 19, 2024 67.80 68.20 67.00 68.00 63.99 1,682
Jan 18, 2024 68.40 68.60 67.40 68.20 64.17 553
Jan 17, 2024 68.20 68.40 67.40 68.40 64.36 1,579
Jan 16, 2024 69.20 69.60 67.80 68.60 64.55 2,689
Jan 15, 2024 69.80 69.80 69.00 69.20 65.12 549
Jan 12, 2024 70.00 70.40 69.60 69.60 65.49 1,411
Jan 11, 2024 69.80 70.00 68.80 70.00 65.87 3,295
Jan 10, 2024 69.00 70.60 69.00 69.80 65.68 1,388
Jan 9, 2024 69.20 69.80 69.00 69.00 64.93 1,612
Jan 8, 2024 70.20 70.80 69.40 69.80 65.68 1,319
Jan 5, 2024 70.00 70.80 70.00 70.20 66.06 1,754
Jan 4, 2024 69.60 70.00 69.20 70.00 65.87 3,180
Jan 3, 2024 71.20 71.20 69.20 69.60 65.49 4,287
Jan 2, 2024 71.40 72.20 71.00 71.20 67.00 2,091
Dec 29, 2023 72.40 72.40 70.00 71.40 67.19 7,732
Dec 28, 2023 72.00 72.40 71.00 72.40 68.13 3,730
Dec 27, 2023 70.60 72.00 70.40 72.00 67.75 2,428
Dec 22, 2023 70.40 71.40 70.40 70.60 66.43 2,740
Dec 21, 2023 71.40 71.40 70.40 70.40 66.24 1,466
Dec 20, 2023 70.80 71.40 70.20 71.40 67.19 1,968
Dec 19, 2023 69.00 71.00 69.00 70.80 66.62 2,360
Dec 18, 2023 69.40 69.40 68.40 69.00 64.93 2,408
Dec 15, 2023 69.60 70.20 69.00 69.40 65.30 1,999
Dec 14, 2023 67.80 70.00 67.80 69.60 65.49 2,575
Dec 13, 2023 70.00 70.00 68.20 68.20 64.17 1,828
Dec 12, 2023 69.00 70.00 68.20 68.60 64.55 3,381
Dec 11, 2023 68.60 69.60 68.00 68.60 64.55 2,567
Dec 8, 2023 68.60 69.00 68.40 68.60 64.55 1,778
Dec 7, 2023 68.20 68.20 67.40 68.20 64.17 1,521
Dec 6, 2023 67.80 69.00 67.40 68.20 64.17 2,298
Dec 5, 2023 68.60 68.80 67.40 67.80 63.80 1,343
Dec 4, 2023 68.60 68.80 67.40 68.80 64.74 1,030
Dec 1, 2023 68.00 68.80 66.60 68.60 64.55 4,331
Nov 30, 2023 67.60 68.00 66.80 68.00 63.99 1,487
Nov 29, 2023 67.40 67.60 66.20 67.40 63.42 5,555
Nov 28, 2023 65.80 67.80 65.80 67.40 63.42 14,890
Nov 27, 2023 64.80 66.40 63.80 65.80 61.92 7,820
Nov 24, 2023 62.60 64.80 62.20 64.80 60.98 3,251
Nov 23, 2023 63.40 64.00 62.00 62.80 59.09 8,718
Nov 22, 2023 64.40 65.00 63.20 63.40 59.66 4,903
Nov 21, 2023 64.80 65.40 64.40 64.40 60.60 3,726
Nov 20, 2023 65.60 65.60 63.60 64.80 60.98 5,825
Nov 17, 2023 64.40 66.20 64.00 65.60 61.73 2,800
Nov 16, 2023 65.00 65.60 64.00 65.00 61.16 3,848
Nov 15, 2023 66.60 66.60 64.40 65.00 61.16 13,730
Nov 14, 2023 67.00 67.00 65.20 66.60 62.67 3,676
Nov 13, 2023 65.00 67.00 64.40 66.40 62.48 3,670
Nov 10, 2023 65.80 66.00 64.80 65.00 61.16 3,172
Nov 9, 2023 67.60 67.60 65.40 66.00 62.10 7,564
Nov 8, 2023 67.80 67.80 66.40 67.60 63.61 1,467
Nov 7, 2023 69.00 69.40 66.60 67.80 63.80 2,698
Nov 6, 2023 69.00 69.00 68.00 69.00 64.93 1,458
Nov 3, 2023 69.00 69.80 68.40 69.00 64.93 911
Nov 2, 2023 69.20 69.40 68.00 69.40 65.30 1,939
Nov 1, 2023 69.00 70.20 68.00 69.40 65.30 3,044
Oct 31, 2023 69.40 69.40 68.80 69.00 64.93 926
Oct 30, 2023 69.00 69.00 68.00 68.60 64.55 1,245
Oct 27, 2023 70.20 70.20 67.40 68.80 64.74 5,120
Oct 26, 2023 70.00 70.80 68.60 70.60 66.43 1,957
Oct 25, 2023 68.60 70.40 68.60 70.00 65.87 1,345
Oct 24, 2023 68.00 69.00 67.80 68.40 64.36 526
Oct 23, 2023 69.40 69.80 68.00 68.00 63.99 488
Oct 20, 2023 68.80 69.40 66.40 68.80 64.74 4,810
Oct 19, 2023 68.80 68.80 68.00 68.60 64.55 1,256
Oct 18, 2023 69.80 70.00 68.80 68.80 64.74 5,143
Oct 17, 2023 69.80 69.80 68.60 68.60 64.55 767
Oct 16, 2023 70.00 70.00 68.20 69.80 65.68 1,791
Oct 13, 2023 72.00 72.00 69.80 70.00 65.87 8,781
Oct 12, 2023 70.00 72.20 70.00 72.00 67.75 5,840
Oct 11, 2023 70.20 71.60 69.60 70.00 65.87 2,912
Oct 10, 2023 69.20 70.40 69.20 70.20 66.06 518
Oct 9, 2023 68.80 69.40 68.20 69.20 65.12 157
Oct 6, 2023 69.80 69.80 68.20 68.80 64.74 1,540
Oct 5, 2023 69.60 69.80 68.00 69.80 65.68 1,792
Oct 4, 2023 69.40 69.60 68.40 69.40 65.30 560
Oct 3, 2023 69.00 69.40 68.60 69.40 65.30 937
Oct 2, 2023 69.20 69.40 68.40 68.40 64.36 1,134
Sep 29, 2023 68.40 68.40 68.00 68.40 64.36 2,541
Sep 28, 2023 69.80 69.80 68.20 68.60 64.55 2,459
Sep 27, 2023 70.40 70.40 69.00 69.80 65.68 865
Sep 26, 2023 71.80 72.60 69.20 70.60 66.43 5,830
Sep 25, 2023 72.00 73.00 71.60 71.80 67.56 1,674
Sep 22, 2023 72.60 74.60 71.40 72.00 67.75 10,410
Sep 21, 2023 69.40 72.60 69.40 72.60 68.31 6,332
Sep 20, 2023 70.00 70.00 68.20 69.40 65.30 988
Sep 19, 2023 68.00 70.20 68.00 68.80 64.74 1,477
Sep 18, 2023 72.40 73.20 69.00 69.80 65.68 6,769
Sep 15, 2023 72.00 72.20 71.40 71.60 67.37 3,131
Sep 14, 2023 69.40 70.60 69.00 70.60 66.43 3,818
Sep 13, 2023 68.20 69.40 67.40 68.00 63.99 2,928
Sep 12, 2023 69.00 69.00 67.80 68.20 64.17 1,178
Sep 11, 2023 69.00 69.00 67.60 69.00 64.93 4,687
Sep 8, 2023 68.20 69.00 68.00 69.00 64.93 1,071
Sep 7, 2023 69.20 69.20 67.40 68.00 63.99 1,761
Sep 6, 2023 69.60 69.60 69.00 69.20 65.12 556
Sep 5, 2023 70.00 70.00 68.60 69.60 65.49 1,407
Sep 4, 2023 69.20 70.60 68.60 69.60 65.49 4,534
Sep 1, 2023 69.00 69.20 67.20 69.20 65.12 2,140
Aug 31, 2023 68.40 69.00 67.20 69.00 64.93 886
Aug 30, 2023 68.00 68.40 66.60 67.40 63.42 1,242
Aug 29, 2023 67.20 68.00 67.00 68.00 63.99 3,332
Aug 28, 2023 66.80 67.00 65.40 67.00 63.05 3,849
Aug 25, 2023 63.60 66.80 62.60 66.80 62.86 4,269
Aug 24, 2023 64.80 64.80 63.60 63.60 59.85 1,384
Aug 23, 2023 65.00 65.00 64.00 64.80 60.98 565
Aug 22, 2023 65.20 65.40 63.60 65.00 61.16 1,270
Aug 21, 2023 64.00 64.60 63.40 63.60 59.85 2,138
Aug 18, 2023 64.00 65.20 64.00 64.00 60.22 2,881
Aug 17, 2023 65.40 65.40 64.40 64.60 60.79 2,123
Aug 16, 2023 66.80 66.80 65.20 65.20 61.35 893
Aug 15, 2023 67.00 67.00 65.20 66.20 62.29 1,488
Aug 14, 2023 66.00 67.20 65.00 67.00 63.05 1,751
Aug 11, 2023 65.60 66.40 65.20 66.00 62.10 1,045
Aug 10, 2023 65.40 66.40 65.40 65.60 61.73 930
Aug 9, 2023 65.60 65.60 65.00 65.40 61.54 1,628
Aug 8, 2023 65.40 66.40 65.00 65.60 61.73 1,192
Aug 7, 2023 67.00 67.00 65.00 65.40 61.54 1,464
Aug 4, 2023 66.20 67.00 65.40 65.80 61.92 3,256
Aug 3, 2023 68.40 68.40 66.20 66.40 62.48 1,318
Aug 2, 2023 68.00 68.00 66.40 67.20 63.23 684
Aug 1, 2023 68.00 68.00 66.40 68.00 63.99 1,576
Jul 31, 2023 67.20 67.80 66.00 67.80 63.80 1,700
Jul 28, 2023 66.60 67.40 65.60 67.20 63.23 2,177
Jul 27, 2023 65.60 67.20 65.40 66.60 62.67 1,653
Jul 26, 2023 66.60 67.00 65.60 65.60 61.73 1,103
Jul 25, 2023 66.40 66.80 65.00 66.60 62.67 3,058
Jul 24, 2023 65.60 66.60 64.60 66.20 62.29 5,013
Jul 21, 2023 66.60 66.60 65.40 65.60 61.73 818
Jul 20, 2023 66.00 66.60 65.40 66.60 62.67 1,362
Jul 19, 2023 66.00 66.60 65.80 66.00 62.10 1,205
Jul 18, 2023 66.60 67.60 65.20 66.00 62.10 3,794
Jul 17, 2023 67.60 67.60 66.40 66.60 62.67 2,137
Jul 14, 2023 70.60 70.80 65.80 67.80 63.80 6,366
Jul 13, 2023 69.80 70.60 69.40 70.60 66.43 1,441
Jul 12, 2023 70.80 70.80 69.60 69.80 65.68 387
Jul 11, 2023 70.80 70.80 69.60 70.80 66.62 861
Jul 10, 2023 70.80 70.80 70.40 70.80 66.62 1,952
Jul 7, 2023 70.60 70.80 69.60 70.80 66.62 1,131
Jul 6, 2023 71.60 72.40 69.40 70.60 66.43 5,732
Jul 5, 2023 71.00 72.40 70.80 70.80 66.62 3,321
Jul 4, 2023 68.40 71.00 68.40 70.60 66.43 3,362
Jul 3, 2023 68.80 69.60 68.20 68.80 64.74 4,640
Jun 30, 2023 67.40 68.80 67.40 68.80 64.74 1,765
Jun 29, 2023 67.60 68.80 67.00 67.40 63.42 2,334
Jun 28, 2023 66.60 68.00 66.60 67.60 63.61 1,982
Jun 27, 2023 66.60 66.60 65.40 66.60 62.67 2,295
Jun 26, 2023 66.60 66.60 66.00 66.60 62.67 2,291
Jun 22, 2023 66.00 66.20 64.60 66.00 62.10 1,108
Jun 21, 2023 65.00 66.20 64.80 66.00 62.10 2,091
Jun 20, 2023 65.60 66.40 65.00 65.00 61.16 1,982
Jun 19, 2023 65.80 66.60 65.00 65.40 61.54 1,456
Jun 16, 2023 65.00 66.20 65.00 65.80 61.92 773
Jun 15, 2023 65.00 66.20 65.00 65.00 61.16 3,361
Jun 14, 2023 66.80 66.80 65.00 65.00 61.16 4,033
Jun 13, 2023 67.00 67.60 66.00 66.80 62.86 3,966
Jun 12, 2023 67.00 67.80 67.00 67.00 63.05 1,429
Jun 9, 2023 68.40 69.00 65.20 66.60 62.67 7,670
Jun 8, 2023 67.40 69.20 67.40 67.80 63.80 3,592
Jun 7, 2023 69.00 69.40 67.40 67.40 63.42 2,744
Jun 5, 2023 68.80 69.60 68.00 69.00 64.93 2,043
Jun 2, 2023 67.80 69.00 67.20 68.80 64.74 1,556
Jun 1, 2023 68.60 69.00 67.40 67.80 63.80 2,809
May 31, 2023 71.60 71.80 68.00 68.60 64.55 5,337
May 30, 2023 72.80 73.80 71.40 71.60 67.37 3,485
May 29, 2023 71.80 72.80 71.40 72.80 68.50 1,308
May 26, 2023 71.20 71.80 71.00 71.80 67.56 1,907
May 25, 2023 73.80 73.80 70.00 71.20 67.00 3,290
May 24, 2023 74.20 74.20 73.40 73.80 69.44 1,191
May 23, 2023 74.20 74.20 74.00 74.20 69.82 2,405
May 22, 2023 74.20 75.40 73.80 74.00 69.63 2,256
May 19, 2023 75.20 76.00 72.60 73.80 69.44 3,268
May 17, 2023 75.00 75.60 74.60 75.20 70.76 9,080
May 16, 2023 74.20 77.40 74.20 75.00 70.57 4,353
May 15, 2023 72.60 75.00 72.60 74.20 69.82 4,078
May 12, 2023 73.80 74.60 72.20 72.60 68.31 1,903
May 11, 2023 72.40 74.20 72.20 73.80 69.44 2,837
May 10, 2023 72.00 74.00 72.00 72.40 68.13 1,037
May 9, 2023 70.00 72.00 70.00 72.00 67.75 1,450
May 8, 2023 71.60 72.20 70.00 70.00 65.87 1,450
May 5, 2023 72.60 72.60 70.60 71.60 67.37 1,010
May 4, 2023 73.00 73.00 70.80 70.80 66.62 1,713
May 3, 2023 73.40 73.40 72.00 73.20 68.88 1,465
May 2, 2023 73.20 74.80 72.20 73.40 69.07 3,003
Apr 28, 2023 71.80 72.60 70.20 71.40 67.19 1,731
Apr 27, 2023 70.60 71.60 69.80 70.60 66.43 1,705
Apr 26, 2023 71.00 71.00 69.60 70.60 66.43 1,564