Stockholm - Delayed Quote • SEK
Nexam Chemical Holding AB (publ) (NEXAM.ST)
At close: April 26 at 5:08 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1600 | 3.1600 | 112,042 |
| Apr 25, 2024 | 3.1200 | 3.1800 | 2.9600 | 3.1400 | 3.1400 | 88,786 |
| Apr 24, 2024 | 3.2800 | 3.2800 | 2.9400 | 3.1200 | 3.1200 | 217,225 |
| Apr 23, 2024 | 3.1000 | 3.3500 | 3.1000 | 3.2800 | 3.2800 | 5,602 |
| Apr 22, 2024 | 3.1700 | 3.3400 | 3.0500 | 3.2500 | 3.2500 | 46,508 |
| Apr 19, 2024 | 3.3900 | 3.3900 | 3.0700 | 3.1700 | 3.1700 | 55,811 |
| Apr 18, 2024 | 3.2600 | 3.4000 | 3.1200 | 3.2900 | 3.2900 | 86,167 |
| Apr 17, 2024 | 3.0600 | 3.4100 | 3.0500 | 3.4100 | 3.4100 | 81,802 |
| Apr 16, 2024 | 3.1400 | 3.1800 | 3.0700 | 3.1000 | 3.1000 | 36,985 |
| Apr 15, 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 5,516 |
| Apr 12, 2024 | 3.1000 | 3.1400 | 3.0600 | 3.0700 | 3.0700 | 59,005 |
| Apr 11, 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1400 | 3.1400 | 8,500 |
| Apr 10, 2024 | 3.0000 | 3.1500 | 2.9600 | 3.1500 | 3.1500 | 81,788 |
| Apr 9, 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 44,353 |
| Apr 8, 2024 | 3.0000 | 3.1800 | 3.0000 | 3.0800 | 3.0800 | 114,000 |
| Apr 5, 2024 | 3.0800 | 3.1800 | 2.9500 | 3.1800 | 3.1800 | 116,216 |
| Apr 4, 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1500 | 3.1500 | 48,986 |
| Apr 3, 2024 | 3.0200 | 3.1700 | 3.0100 | 3.0500 | 3.0500 | 160,607 |
| Apr 2, 2024 | 3.2400 | 3.2400 | 3.0400 | 3.0900 | 3.0900 | 69,449 |
| Mar 28, 2024 | 3.2600 | 3.2900 | 3.1300 | 3.2900 | 3.2900 | 33,186 |
| Mar 27, 2024 | 3.2600 | 3.3400 | 3.1500 | 3.2000 | 3.2000 | 57,164 |
| Mar 26, 2024 | 3.1700 | 3.3900 | 3.1500 | 3.3500 | 3.3500 | 43,422 |
| Mar 25, 2024 | 3.2000 | 3.2100 | 3.1000 | 3.2100 | 3.2100 | 34,380 |
| Mar 22, 2024 | 3.3500 | 3.3500 | 3.1500 | 3.2100 | 3.2100 | 28,205 |
| Mar 21, 2024 | 3.2200 | 3.3200 | 3.1600 | 3.2500 | 3.2500 | 5,546 |
| Mar 20, 2024 | 3.2400 | 3.3100 | 3.1200 | 3.3100 | 3.3100 | 12,985 |
| Mar 19, 2024 | 3.2000 | 3.3500 | 3.1200 | 3.2300 | 3.2300 | 25,099 |
| Mar 18, 2024 | 3.2000 | 3.3100 | 3.0800 | 3.2500 | 3.2500 | 27,379 |
| Mar 15, 2024 | 3.3500 | 3.3500 | 3.1000 | 3.2900 | 3.2900 | 24,277 |
| Mar 14, 2024 | 3.3300 | 3.3300 | 3.1300 | 3.2400 | 3.2400 | 62,156 |
| Mar 13, 2024 | 3.3000 | 3.3400 | 3.2200 | 3.3100 | 3.3100 | 9,635 |
| Mar 12, 2024 | 3.4200 | 3.4200 | 3.2400 | 3.3100 | 3.3100 | 16,788 |
| Mar 11, 2024 | 3.1000 | 3.4900 | 3.1000 | 3.4200 | 3.4200 | 24,816 |
| Mar 8, 2024 | 3.2000 | 3.3900 | 3.1000 | 3.2500 | 3.2500 | 1,302,829 |
| Mar 7, 2024 | 3.1100 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 183,589 |
| Mar 6, 2024 | 3.0100 | 3.5500 | 2.9000 | 3.1900 | 3.1900 | 113,181 |
| Mar 5, 2024 | 3.1600 | 3.7300 | 3.0500 | 3.1200 | 3.1200 | 94,590 |
| Mar 4, 2024 | 3.2000 | 3.5000 | 3.1000 | 3.1900 | 3.1900 | 18,089 |
| Mar 1, 2024 | 3.1500 | 3.2000 | 3.0200 | 3.2000 | 3.2000 | 67,438 |
| Feb 29, 2024 | 2.9100 | 3.2300 | 2.9100 | 3.2300 | 3.2300 | 55,033 |
| Feb 28, 2024 | 2.9300 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 19,021 |
| Feb 27, 2024 | 3.0800 | 3.0800 | 2.9600 | 3.0300 | 3.0300 | 100,418 |
| Feb 26, 2024 | 3.0500 | 3.1300 | 2.9800 | 3.0800 | 3.0800 | 47,970 |
| Feb 23, 2024 | 3.1000 | 3.7900 | 3.0400 | 3.0500 | 3.0500 | 108,264 |
| Feb 22, 2024 | 3.1100 | 3.2000 | 3.0200 | 3.1500 | 3.1500 | 19,034 |
| Feb 21, 2024 | 2.9600 | 3.3000 | 2.8700 | 3.1200 | 3.1200 | 477,913 |
| Feb 20, 2024 | 3.0200 | 3.1500 | 2.8700 | 2.9500 | 2.9500 | 106,445 |
| Feb 19, 2024 | 2.8300 | 2.9100 | 2.8300 | 2.9100 | 2.9100 | 3,727 |
| Feb 16, 2024 | 2.9800 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 4,955 |
| Feb 15, 2024 | 2.8400 | 2.9800 | 2.7900 | 2.9800 | 2.9800 | 34,434 |
| Feb 14, 2024 | 2.8300 | 2.8400 | 2.7600 | 2.8400 | 2.8400 | 30,722 |
| Feb 13, 2024 | 2.8600 | 2.9300 | 2.8000 | 2.8700 | 2.8700 | 32,255 |
| Feb 12, 2024 | 2.9000 | 3.0000 | 2.6400 | 3.0000 | 3.0000 | 535,816 |
| Feb 9, 2024 | 3.0300 | 3.0300 | 2.8600 | 2.9300 | 2.9300 | 50,993 |
| Feb 8, 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0800 | 3.0800 | 19,458 |
| Feb 7, 2024 | 2.9600 | 3.1500 | 2.8200 | 3.1500 | 3.1500 | 61,745 |
| Feb 6, 2024 | 3.0100 | 3.0100 | 2.8500 | 2.8500 | 2.8500 | 92,430 |
| Feb 5, 2024 | 2.9500 | 3.0000 | 2.8400 | 2.8600 | 2.8600 | 53,619 |
| Feb 2, 2024 | 3.0300 | 3.0300 | 2.7500 | 3.0000 | 3.0000 | 130,726 |
| Feb 1, 2024 | 3.1200 | 3.1900 | 2.9600 | 3.0300 | 3.0300 | 185,852 |
| Jan 31, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 63,787 |
| Jan 30, 2024 | 2.9100 | 3.1500 | 2.9100 | 3.1500 | 3.1500 | 24,445 |
| Jan 29, 2024 | 3.0500 | 3.1500 | 2.9800 | 3.1000 | 3.1000 | 20,266 |
| Jan 26, 2024 | 3.0300 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 10,152 |
| Jan 25, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0600 | 3.0600 | 31,670 |
| Jan 24, 2024 | 3.2200 | 3.2400 | 3.0000 | 3.1000 | 3.1000 | 126,443 |
| Jan 23, 2024 | 3.0200 | 3.1300 | 2.9500 | 3.1300 | 3.1300 | 183,782 |
| Jan 22, 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 45,784 |
| Jan 19, 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 20,721 |
| Jan 18, 2024 | 3.0000 | 3.1200 | 2.9900 | 3.1100 | 3.1100 | 7,399 |
| Jan 17, 2024 | 2.9600 | 3.1100 | 2.9500 | 3.1100 | 3.1100 | 18,213 |
| Jan 16, 2024 | 3.0900 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 49,108 |
| Jan 15, 2024 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 23,153 |
| Jan 12, 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 14,490 |
| Jan 11, 2024 | 3.2600 | 3.2600 | 3.0700 | 3.0700 | 3.0700 | 68,156 |
| Jan 10, 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1800 | 3.1800 | 62,139 |
| Jan 9, 2024 | 3.2500 | 3.2500 | 3.0500 | 3.1600 | 3.1600 | 22,216 |
| Jan 8, 2024 | 3.1600 | 3.2000 | 3.0300 | 3.1600 | 3.1600 | 30,952 |
| Jan 5, 2024 | 3.0700 | 3.2400 | 3.0700 | 3.1600 | 3.1600 | 3,887 |
| Jan 4, 2024 | 3.2600 | 3.2600 | 3.0600 | 3.1200 | 3.1200 | 52,838 |
| Jan 3, 2024 | 3.2600 | 3.3600 | 3.1300 | 3.2000 | 3.2000 | 35,173 |
| Jan 2, 2024 | 3.4200 | 3.4600 | 3.2100 | 3.2600 | 3.2600 | 36,416 |
| Dec 29, 2023 | 3.1100 | 3.3600 | 3.0400 | 3.3600 | 3.3600 | 92,227 |
| Dec 28, 2023 | 3.1000 | 3.4200 | 3.0200 | 3.1100 | 3.1100 | 436,251 |
| Dec 27, 2023 | 3.0000 | 3.2300 | 2.9500 | 3.1000 | 3.1000 | 42,340 |
| Dec 22, 2023 | 3.0300 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 71,686 |
| Dec 21, 2023 | 3.0400 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 31,669 |
| Dec 20, 2023 | 3.0600 | 3.0600 | 2.9600 | 3.0400 | 3.0400 | 76,619 |
| Dec 19, 2023 | 3.0900 | 3.0900 | 2.9500 | 3.0200 | 3.0200 | 33,020 |
| Dec 18, 2023 | 2.9200 | 3.0800 | 2.8800 | 3.0500 | 3.0500 | 16,129 |
| Dec 15, 2023 | 3.0100 | 3.0800 | 2.9200 | 2.9200 | 2.9200 | 30,711 |
| Dec 14, 2023 | 3.0000 | 3.0400 | 2.9000 | 2.9400 | 2.9400 | 61,993 |
| Dec 13, 2023 | 3.0400 | 3.0400 | 2.9200 | 3.0200 | 3.0200 | 17,592 |
| Dec 12, 2023 | 3.0400 | 3.2200 | 2.8700 | 2.9900 | 2.9900 | 58,653 |
| Dec 11, 2023 | 3.1000 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 20,999 |
| Dec 8, 2023 | 3.1800 | 3.3000 | 3.0500 | 3.2800 | 3.2800 | 23,770 |
| Dec 7, 2023 | 2.9600 | 3.1400 | 2.9600 | 3.1400 | 3.1400 | 24,627 |
| Dec 6, 2023 | 2.9700 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 83,228 |
| Dec 5, 2023 | 3.1400 | 3.1400 | 2.8200 | 2.9400 | 2.9400 | 243,525 |
| Dec 4, 2023 | 3.3900 | 3.3900 | 3.1200 | 3.2100 | 3.2100 | 88,060 |
| Dec 1, 2023 | 3.2400 | 3.4700 | 3.2400 | 3.4500 | 3.4500 | 60,396 |
| Nov 30, 2023 | 3.3700 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 14,594 |
| Nov 29, 2023 | 3.1100 | 3.4900 | 3.1100 | 3.3800 | 3.3800 | 51,297 |
| Nov 28, 2023 | 3.4700 | 3.4700 | 3.1000 | 3.2200 | 3.2200 | 103,080 |
| Nov 27, 2023 | 3.3100 | 3.4900 | 3.2100 | 3.2700 | 3.2700 | 75,072 |
| Nov 24, 2023 | 3.2100 | 3.7000 | 3.1500 | 3.4900 | 3.4900 | 84,678 |
| Nov 23, 2023 | 3.2100 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 27,155 |
| Nov 22, 2023 | 3.2100 | 3.2100 | 3.0300 | 3.1400 | 3.1400 | 121,501 |
| Nov 21, 2023 | 3.2400 | 3.4000 | 3.2000 | 3.3400 | 3.3400 | 70,884 |
| Nov 20, 2023 | 3.1200 | 3.2900 | 3.1200 | 3.2000 | 3.2000 | 26,835 |
| Nov 17, 2023 | 3.1900 | 3.3400 | 3.1000 | 3.3300 | 3.3300 | 60,952 |
| Nov 16, 2023 | 3.1500 | 3.1900 | 3.0100 | 3.1900 | 3.1900 | 51,636 |
| Nov 15, 2023 | 3.4800 | 3.4800 | 3.0600 | 3.1700 | 3.1700 | 117,220 |
| Nov 14, 2023 | 3.3700 | 3.5000 | 3.1900 | 3.3500 | 3.3500 | 87,117 |
| Nov 13, 2023 | 3.3600 | 3.3800 | 3.2100 | 3.3700 | 3.3700 | 18,493 |
| Nov 10, 2023 | 3.3700 | 3.3700 | 3.1500 | 3.3300 | 3.3300 | 20,697 |
| Nov 9, 2023 | 3.3100 | 3.3100 | 3.1000 | 3.2100 | 3.2100 | 8,311 |
| Nov 8, 2023 | 3.3800 | 3.3800 | 3.3100 | 3.3100 | 3.3100 | 543 |
| Nov 7, 2023 | 3.2000 | 3.2000 | 3.0600 | 3.0800 | 3.0800 | 24,461 |
| Nov 6, 2023 | 3.1400 | 3.3100 | 3.0500 | 3.1900 | 3.1900 | 36,137 |
| Nov 3, 2023 | 3.1700 | 3.7400 | 3.1700 | 3.2900 | 3.2900 | 23,804 |
| Nov 2, 2023 | 2.9200 | 3.1700 | 2.9200 | 3.1700 | 3.1700 | 37,125 |
| Nov 1, 2023 | 2.9900 | 3.0700 | 2.9000 | 3.0700 | 3.0700 | 12,499 |
| Oct 31, 2023 | 2.9900 | 3.2000 | 2.9500 | 3.0800 | 3.0800 | 85,899 |
| Oct 30, 2023 | 3.0900 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 38,280 |
| Oct 27, 2023 | 3.0000 | 3.2200 | 2.9400 | 3.0900 | 3.0900 | 33,337 |
| Oct 26, 2023 | 2.9900 | 3.0900 | 2.9000 | 3.0900 | 3.0900 | 21,091 |
| Oct 25, 2023 | 2.9200 | 3.0800 | 2.9200 | 2.9900 | 2.9900 | 18,458 |
| Oct 24, 2023 | 2.9200 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 133,129 |
| Oct 23, 2023 | 2.9400 | 2.9400 | 2.8900 | 2.9400 | 2.9400 | 1,845 |
| Oct 20, 2023 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 41,121 |
| Oct 19, 2023 | 3.1000 | 3.1000 | 2.7500 | 2.9800 | 2.9800 | 97,411 |
| Oct 18, 2023 | 3.1200 | 3.2100 | 2.9900 | 2.9900 | 2.9900 | 38,570 |
| Oct 17, 2023 | 3.2500 | 3.2500 | 2.9200 | 2.9900 | 2.9900 | 81,158 |
| Oct 16, 2023 | 3.0800 | 3.1500 | 2.9900 | 3.0000 | 3.0000 | 36,798 |
| Oct 13, 2023 | 3.0500 | 3.1100 | 3.0300 | 3.0800 | 3.0800 | 23,692 |
| Oct 12, 2023 | 3.2200 | 3.2200 | 3.0000 | 3.1900 | 3.1900 | 109,611 |
| Oct 11, 2023 | 3.1300 | 3.2800 | 3.0300 | 3.2200 | 3.2200 | 50,900 |
| Oct 10, 2023 | 3.0300 | 3.1700 | 3.0100 | 3.1300 | 3.1300 | 134,930 |
| Oct 9, 2023 | 3.1900 | 3.1900 | 2.9600 | 3.0300 | 3.0300 | 24,571 |
| Oct 6, 2023 | 3.1600 | 3.2900 | 3.0000 | 3.1800 | 3.1800 | 47,423 |
| Oct 5, 2023 | 3.0600 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 38,082 |
| Oct 4, 2023 | 3.1100 | 3.2100 | 3.1000 | 3.1700 | 3.1700 | 49,081 |
| Oct 3, 2023 | 3.2800 | 3.2900 | 3.0600 | 3.2000 | 3.2000 | 128,009 |
| Oct 2, 2023 | 3.3500 | 3.4900 | 3.0700 | 3.3000 | 3.3000 | 292,765 |
| Sep 29, 2023 | 3.1700 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 28,710 |
| Sep 28, 2023 | 3.3200 | 3.3200 | 2.9100 | 3.1800 | 3.1800 | 153,828 |
| Sep 27, 2023 | 3.5200 | 3.5200 | 3.1100 | 3.3000 | 3.3000 | 52,594 |
| Sep 26, 2023 | 3.6800 | 3.6800 | 3.2100 | 3.2800 | 3.2800 | 74,531 |
| Sep 25, 2023 | 3.8800 | 3.8800 | 3.3200 | 3.3200 | 3.3200 | 21,785 |
| Sep 22, 2023 | 3.4000 | 3.8900 | 3.4000 | 3.5200 | 3.5200 | 1,063,806 |
| Sep 21, 2023 | 3.6500 | 3.7800 | 3.3300 | 3.5000 | 3.5000 | 153,460 |
| Sep 20, 2023 | 3.4200 | 4.0000 | 3.4200 | 3.6500 | 3.6500 | 219,535 |
| Sep 19, 2023 | 3.4100 | 3.4600 | 3.3300 | 3.4300 | 3.4300 | 16,265 |
| Sep 18, 2023 | 3.4500 | 3.5800 | 3.3700 | 3.5800 | 3.5800 | 59,154 |
| Sep 15, 2023 | 3.4000 | 3.4500 | 3.3800 | 3.4000 | 3.4000 | 46,936 |
| Sep 14, 2023 | 3.5900 | 3.7900 | 3.4100 | 3.4500 | 3.4500 | 76,513 |
| Sep 13, 2023 | 3.4600 | 3.8000 | 3.4600 | 3.7900 | 3.7900 | 32,383 |
| Sep 12, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 9,390 |
| Sep 11, 2023 | 3.5000 | 3.8900 | 3.3300 | 3.4000 | 3.4000 | 70,578 |
| Sep 8, 2023 | 3.6300 | 3.9000 | 3.3200 | 3.4600 | 3.4600 | 189,432 |
| Sep 7, 2023 | 3.4200 | 3.6900 | 3.4200 | 3.6900 | 3.6900 | 49,028 |
| Sep 6, 2023 | 3.4600 | 3.4600 | 3.2600 | 3.4000 | 3.4000 | 41,756 |
| Sep 5, 2023 | 3.2000 | 3.5000 | 3.1500 | 3.4600 | 3.4600 | 201,536 |
| Sep 4, 2023 | 3.1300 | 3.1300 | 2.9900 | 3.0500 | 3.0500 | 42,809 |
| Sep 1, 2023 | 2.9500 | 3.1900 | 2.9500 | 3.1300 | 3.1300 | 37,796 |
| Aug 31, 2023 | 2.8600 | 3.1800 | 2.7700 | 3.1800 | 3.1800 | 101,839 |
| Aug 30, 2023 | 3.2600 | 3.2600 | 2.9400 | 3.0900 | 3.0900 | 82,459 |
| Aug 29, 2023 | 3.0700 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | 21,886 |
| Aug 28, 2023 | 3.2700 | 3.2700 | 3.1200 | 3.1700 | 3.1700 | 7,945 |
| Aug 25, 2023 | 3.2700 | 3.2700 | 3.0600 | 3.2500 | 3.2500 | 10,338 |
| Aug 24, 2023 | 3.1000 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 71,997 |
| Aug 23, 2023 | 3.1400 | 3.2800 | 3.1400 | 3.1900 | 3.1900 | 34,432 |
| Aug 22, 2023 | 3.1900 | 3.4100 | 3.0300 | 3.2900 | 3.2900 | 50,798 |
| Aug 21, 2023 | 3.1400 | 3.1700 | 3.0000 | 3.0800 | 3.0800 | 143,758 |
| Aug 18, 2023 | 3.2900 | 3.2900 | 2.9500 | 3.1400 | 3.1400 | 93,147 |
| Aug 17, 2023 | 3.3500 | 3.3500 | 3.1000 | 3.1700 | 3.1700 | 41,847 |
| Aug 16, 2023 | 3.2000 | 3.3500 | 3.0200 | 3.3500 | 3.3500 | 29,156 |
| Aug 15, 2023 | 3.1500 | 3.2900 | 3.0400 | 3.2000 | 3.2000 | 29,373 |
| Aug 14, 2023 | 3.3200 | 3.3200 | 3.1500 | 3.2700 | 3.2700 | 16,890 |
| Aug 11, 2023 | 3.1600 | 3.3200 | 3.1600 | 3.3200 | 3.3200 | 16,497 |
| Aug 10, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.2400 | 3.2400 | 68,759 |
| Aug 9, 2023 | 3.2500 | 3.3900 | 3.2000 | 3.3800 | 3.3800 | 115,129 |
| Aug 8, 2023 | 3.4800 | 3.4800 | 3.1900 | 3.2000 | 3.2000 | 36,910 |
| Aug 7, 2023 | 3.2900 | 3.3800 | 3.1700 | 3.3800 | 3.3800 | 13,945 |
| Aug 4, 2023 | 3.2000 | 3.3600 | 3.1700 | 3.3000 | 3.3000 | 89,494 |
| Aug 3, 2023 | 3.2400 | 3.3800 | 3.2400 | 3.3600 | 3.3600 | 2,629 |
| Aug 2, 2023 | 3.3000 | 3.4700 | 3.2000 | 3.3700 | 3.3700 | 26,604 |
| Aug 1, 2023 | 3.4800 | 3.5500 | 3.2600 | 3.3400 | 3.3400 | 30,003 |
| Jul 31, 2023 | 3.5000 | 3.5200 | 3.2300 | 3.4800 | 3.4800 | 56,019 |
| Jul 28, 2023 | 3.6000 | 3.6000 | 3.4200 | 3.5300 | 3.5300 | 14,055 |
| Jul 27, 2023 | 3.5200 | 3.6000 | 3.3100 | 3.6000 | 3.6000 | 32,785 |
| Jul 26, 2023 | 3.4900 | 3.5000 | 3.3800 | 3.5000 | 3.5000 | 18,969 |
| Jul 25, 2023 | 3.5300 | 3.5400 | 3.3500 | 3.5400 | 3.5400 | 4,536 |
| Jul 24, 2023 | 3.3600 | 3.5600 | 3.3300 | 3.4500 | 3.4500 | 18,284 |
| Jul 21, 2023 | 3.5700 | 3.5900 | 3.3800 | 3.5500 | 3.5500 | 11,935 |
| Jul 20, 2023 | 3.7000 | 3.7000 | 3.4500 | 3.5600 | 3.5600 | 14,185 |
| Jul 19, 2023 | 3.2700 | 3.6700 | 3.2700 | 3.6300 | 3.6300 | 132,883 |
| Jul 18, 2023 | 3.2200 | 3.4100 | 3.1100 | 3.3500 | 3.3500 | 169,314 |
| Jul 17, 2023 | 3.8000 | 3.9500 | 2.9100 | 3.1300 | 3.1300 | 619,556 |
| Jul 14, 2023 | 3.7400 | 3.9600 | 3.3100 | 3.4600 | 3.4600 | 323,728 |
| Jul 13, 2023 | 3.8300 | 4.0500 | 3.7500 | 3.9700 | 3.9700 | 16,385 |
| Jul 12, 2023 | 4.0400 | 4.0400 | 3.7700 | 3.9500 | 3.9500 | 12,458 |
| Jul 11, 2023 | 3.9800 | 4.0000 | 3.8000 | 3.9700 | 3.9700 | 45,575 |
| Jul 10, 2023 | 3.8000 | 4.0900 | 3.8000 | 3.9400 | 3.9400 | 35,700 |
| Jul 7, 2023 | 3.7000 | 3.8700 | 3.7000 | 3.8000 | 3.8000 | 8,519 |
| Jul 6, 2023 | 3.8800 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 1,454 |
| Jul 5, 2023 | 3.6700 | 3.8900 | 3.6600 | 3.8800 | 3.8800 | 40,930 |
| Jul 4, 2023 | 3.8000 | 3.8900 | 3.6900 | 3.8900 | 3.8900 | 30,272 |
| Jul 3, 2023 | 3.9700 | 3.9800 | 3.8000 | 3.8000 | 3.8000 | 31,032 |
| Jun 30, 2023 | 3.4500 | 3.9900 | 3.4500 | 3.9000 | 3.9000 | 87,033 |
| Jun 29, 2023 | 3.4900 | 3.6600 | 3.4200 | 3.5700 | 3.5700 | 90,327 |
| Jun 28, 2023 | 3.5200 | 3.5700 | 3.4300 | 3.4900 | 3.4900 | 64,675 |
| Jun 27, 2023 | 3.7500 | 3.7500 | 3.4200 | 3.4200 | 3.4200 | 199,076 |
| Jun 26, 2023 | 3.6500 | 3.9100 | 3.6500 | 3.7500 | 3.7500 | 35,868 |
| Jun 22, 2023 | 3.8000 | 3.9000 | 3.6400 | 3.8400 | 3.8400 | 38,007 |
| Jun 21, 2023 | 3.8400 | 3.8600 | 3.7000 | 3.8500 | 3.8500 | 32,559 |
| Jun 20, 2023 | 3.8200 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 17,661 |
| Jun 19, 2023 | 3.7300 | 3.8600 | 3.6800 | 3.7400 | 3.7400 | 20,511 |
| Jun 16, 2023 | 3.6100 | 3.8600 | 3.6100 | 3.7900 | 3.7900 | 69,495 |
| Jun 15, 2023 | 3.5100 | 3.6800 | 3.4500 | 3.6100 | 3.6100 | 48,684 |
| Jun 14, 2023 | 3.3900 | 3.5400 | 3.3400 | 3.5000 | 3.5000 | 62,371 |
| Jun 13, 2023 | 3.4500 | 3.6000 | 3.3000 | 3.3900 | 3.3900 | 88,945 |
| Jun 12, 2023 | 3.5500 | 3.5700 | 3.3100 | 3.4700 | 3.4700 | 97,262 |
| Jun 9, 2023 | 3.8700 | 3.8700 | 3.4700 | 3.5500 | 3.5500 | 180,994 |
| Jun 8, 2023 | 4.1900 | 4.3500 | 3.6300 | 3.6700 | 3.6700 | 156,604 |
| Jun 7, 2023 | 3.6000 | 4.1900 | 3.6000 | 4.1900 | 4.1900 | 3,301,389 |
| Jun 5, 2023 | 3.6700 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 53,347 |
| Jun 2, 2023 | 3.7000 | 3.9000 | 3.5200 | 3.6700 | 3.6700 | 116,813 |
| Jun 1, 2023 | 3.6200 | 3.7900 | 3.6200 | 3.7000 | 3.7000 | 59,890 |
| May 31, 2023 | 3.6700 | 3.7900 | 3.6000 | 3.6200 | 3.6200 | 106,944 |
| May 30, 2023 | 3.9100 | 3.9500 | 3.6700 | 3.6800 | 3.6800 | 222,231 |
| May 29, 2023 | 3.3500 | 3.9900 | 3.3500 | 3.7200 | 3.7200 | 59,776 |
| May 26, 2023 | 3.6100 | 3.8300 | 3.4600 | 3.6800 | 3.6800 | 110,135 |
| May 25, 2023 | 3.7000 | 3.9200 | 3.6200 | 3.6200 | 3.6200 | 116,084 |
| May 24, 2023 | 3.6900 | 3.7500 | 3.5000 | 3.6900 | 3.6900 | 108,336 |
| May 23, 2023 | 3.8000 | 3.8000 | 3.5500 | 3.6900 | 3.6900 | 180,439 |
| May 22, 2023 | 3.7500 | 4.2000 | 3.7000 | 3.8000 | 3.8000 | 170,201 |
| May 19, 2023 | 3.7900 | 3.9400 | 3.7000 | 3.7000 | 3.7000 | 129,018 |
| May 17, 2023 | 3.9900 | 3.9900 | 3.7900 | 3.9500 | 3.9500 | 83,618 |
| May 16, 2023 | 4.2000 | 4.2000 | 3.7100 | 3.9100 | 3.9100 | 137,425 |
| May 15, 2023 | 3.8100 | 4.1900 | 3.7000 | 4.0100 | 4.0100 | 130,253 |
| May 12, 2023 | 3.9200 | 4.1200 | 3.7500 | 4.0500 | 4.0500 | 53,328 |
| May 11, 2023 | 4.2900 | 4.2900 | 3.8000 | 3.9200 | 3.9200 | 107,935 |
| May 10, 2023 | 4.1000 | 4.2100 | 3.9700 | 4.1500 | 4.1500 | 55,603 |
| May 9, 2023 | 4.2400 | 4.2400 | 4.1100 | 4.2100 | 4.2100 | 5,460 |
| May 8, 2023 | 3.8100 | 4.4600 | 3.8100 | 4.2800 | 4.2800 | 32,042 |
| May 5, 2023 | 4.1000 | 4.2000 | 3.8000 | 4.1400 | 4.1400 | 176,713 |
| May 4, 2023 | 4.2300 | 4.2300 | 4.2100 | 4.2100 | 4.2100 | 19,909 |
| May 3, 2023 | 4.3300 | 4.3300 | 4.1100 | 4.2300 | 4.2300 | 28,332 |
| May 2, 2023 | 4.3000 | 4.4100 | 4.2000 | 4.3400 | 4.3400 | 11,200 |
| Apr 28, 2023 | 4.2100 | 4.4200 | 4.2000 | 4.4200 | 4.4200 | 56,886 |
| Apr 27, 2023 | 4.3600 | 4.3600 | 4.2000 | 4.3000 | 4.3000 | 33,316 |
| Apr 26, 2023 | 4.4100 | 4.4100 | 4.3800 | 4.4100 | 4.4100 | 4,295 |
Related Tickers
KGL.WA KGL SA
15.30
-3.16%
PREBON.ST Prebona AB (publ)
3.1000
-3.73%
PCX.WA PCC Exol S.A.
2.7550
-0.36%
SKA.WA Fabryka Farb i Lakierów Sniezka SA
86.40
-0.23%
PWX.WA Polwax S.A.
1.8100
+1.40%
MGS.MI Magis S.p.A.
11.80
0.00%
FLUG-B.CO Flügger group A/S
330.00
-0.60%
SEL.WA Selena FM S.A.
34.40
+0.29%
PCAT.ST Photocat A/S
13.00
0.00%
POLYG.ST Polygiene Group AB
9.58
+5.04%