Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nexstim Plc (NXTMH.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
4.2000+0.0050 (+0.12%)
At close: 05:35PM EET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20224.16004.36004.10504.20004.20001,735
Dec 01, 20224.28004.33004.15504.19504.19501,429
Nov 30, 20224.11004.25004.11004.25004.25001,562
Nov 29, 20224.04504.25004.04504.15004.15003,888
Nov 28, 20224.18504.20004.07004.14504.14505,414
Nov 25, 20224.15504.29004.15504.25004.25001,478
Nov 24, 20224.26004.35004.15504.35004.3500579
Nov 23, 20224.20504.29504.19004.26004.26004,900
Nov 22, 20224.22004.36004.14504.29504.29502,459
Nov 21, 20224.10504.39504.10004.39504.39505,347
Nov 18, 20224.51504.53004.20004.53004.53005,618
Nov 17, 20224.50004.60004.40504.49004.49002,573
Nov 16, 20224.44004.78504.36504.55504.55503,703
Nov 15, 20224.17004.44004.17004.44004.44006,576
Nov 14, 20224.26004.29504.15004.16504.16503,491
Nov 11, 20224.21004.21004.11004.20004.20002,249
Nov 10, 20224.09504.25003.98004.25004.25003,716
Nov 09, 20224.14004.22504.06504.06504.065088
Nov 08, 20223.98004.14503.98004.13504.13501,294
Nov 07, 20224.04504.18504.03004.12004.12002,872
Nov 04, 20224.01004.12004.00004.04504.04504,239
Nov 03, 20224.11004.11004.03504.11004.11003,651
Nov 02, 20224.00004.11003.99004.01004.01002,286
Nov 01, 20223.98004.18003.96004.12004.120010,029
Oct 31, 20223.93004.01503.93003.93003.93002,337
Oct 28, 20224.02004.05503.97003.97003.9700339
Oct 27, 20224.07504.07503.98004.05004.05003,758
Oct 26, 20224.01004.13003.98003.98003.98002,576
Oct 25, 20224.09504.20004.00004.01004.01005,206
Oct 24, 20224.00004.05004.00004.00004.00007,046
Oct 21, 20223.92004.10003.92004.10004.10002,508
Oct 20, 20223.84004.10003.84004.10004.10005,563
Oct 19, 20224.04004.04003.95003.95003.9500260
Oct 18, 20223.95004.08503.94504.01504.01502,843
Oct 17, 20224.00004.00003.90503.93503.93501,264
Oct 14, 20224.06504.09503.89504.00004.00002,196
Oct 13, 20224.10004.10003.85504.01004.01002,160
Oct 12, 20224.20004.29503.82504.00004.00005,244
Oct 11, 20223.92004.19503.92004.06004.06002,855
Oct 10, 20223.99503.99503.91503.91503.9150423
Oct 07, 20223.87504.10003.87504.03004.03001,681
Oct 06, 20223.98004.10003.87004.06004.06001,378
Oct 05, 20224.08004.08003.89004.00004.00002,089
Oct 04, 20223.65004.17003.65004.00004.00005,837
Oct 03, 20223.73503.80003.70003.74503.74505,133
Sep 30, 20223.79503.79503.65003.73503.7350667
Sep 29, 20224.05504.05503.65003.78003.78003,800
Sep 28, 20223.78503.80003.70003.70003.70003,517
Sep 27, 20223.75503.80003.75503.75503.75501,212
Sep 26, 20223.85003.90003.75003.75003.75002,236
Sep 23, 20223.88003.90003.85003.85003.85002,113
Sep 22, 20223.83503.90003.83503.88003.88002,868
Sep 21, 20223.76503.84503.76003.84003.84001,276
Sep 20, 20223.88503.88503.75503.83003.83003,738
Sep 19, 20223.87003.92003.80003.88503.88508,213
Sep 16, 20223.98503.98503.85503.87003.870011,581
Sep 15, 20224.00004.03003.95003.95003.95002,747
Sep 14, 20224.03004.03003.99004.03004.03004,760
Sep 13, 20224.17004.22004.03004.03004.030014,095
Sep 12, 20224.22004.22004.00504.16004.16005,595
Sep 09, 20224.10504.25004.10504.22004.22003,815
Sep 08, 20224.12004.18504.10004.10004.1000697
Sep 07, 20224.20004.23504.06004.06004.06002,067
Sep 06, 20224.10504.28504.10004.10004.10001,319
Sep 05, 20224.16504.18004.10004.10004.10002,338
Sep 02, 20224.21004.31504.16004.16504.16503,470
Sep 01, 20224.33504.33504.20504.32004.32003,197
Aug 31, 20224.30004.30004.23004.28004.28003,840
Aug 30, 20224.25004.28004.19504.23504.23502,894
Aug 29, 20224.30004.39004.13004.17004.170018,443
Aug 26, 20224.34504.40004.30504.38504.38504,372
Aug 25, 20224.30004.43004.30004.39504.39505,128
Aug 24, 20224.30004.42504.28004.35504.35504,040
Aug 23, 20224.36004.44004.32004.35504.355018,373
Aug 22, 20224.50004.52504.30004.30004.300013,486
Aug 19, 20224.43504.51504.40004.40004.40004,893
Aug 18, 20224.52504.63504.41004.50004.50003,879
Aug 17, 20224.64504.74004.51004.52504.525018,618
Aug 16, 20224.60004.69504.41004.51004.510018,522
Aug 15, 20224.58005.00004.35004.64004.640043,313
Aug 12, 20225.24005.29004.50504.73004.7300118,248
Aug 11, 20224.64504.86504.46004.78504.785015,855
Aug 10, 20224.52004.66504.41504.64504.64507,684
Aug 09, 20224.38004.69504.30004.51504.515010,225
Aug 08, 20224.15004.36504.15004.26504.26507,051
Aug 05, 20224.18004.19504.10504.11004.11003,903
Aug 04, 20224.10004.18004.05004.18004.18004,287
Aug 03, 20224.06004.19504.05504.10004.10002,189
Aug 02, 20224.06004.20004.06004.09004.09003,578
Aug 01, 20224.17504.20004.07504.10004.10004,021
Jul 29, 20224.29504.29504.06004.12004.12006,048
Jul 28, 20224.18004.46504.05504.22504.225021,262
Jul 27, 20224.22004.24004.19004.19004.19003,680
Jul 26, 20224.16004.22004.16004.22004.22001,603
Jul 25, 20224.34004.39504.12004.24504.24502,154
Jul 22, 20224.33504.39504.28004.28004.2800446
Jul 21, 20224.45504.57504.20004.22004.22002,659
Jul 20, 20224.12504.49004.12504.37004.3700762
Jul 19, 20224.30004.30004.15004.20004.20001,831
Jul 18, 20224.24504.30004.17004.30004.30001,054
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement