Stockholm - Delayed Quote SEK
Nexam Chemical Holding AB (publ) (NEXAM.ST)
3.4500
-0.0500
(-1.43%)
At close: 5:13:46 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 3.5000 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 65,066 |
| May 2, 2025 | 3.5200 | 3.5200 | 3.3500 | 3.5000 | 3.5000 | 39,710 |
| Apr 30, 2025 | 3.5200 | 3.5200 | 3.4200 | 3.5100 | 3.5100 | 20,583 |
| Apr 29, 2025 | 3.4000 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 135,166 |
| Apr 28, 2025 | 3.3900 | 3.4800 | 3.3100 | 3.4500 | 3.4500 | 6,444 |
| Apr 25, 2025 | 3.3800 | 3.4000 | 3.1500 | 3.3000 | 3.3000 | 216,382 |
| Apr 24, 2025 | 3.0000 | 3.3900 | 2.9000 | 3.3900 | 3.3900 | 124,330 |
| Apr 23, 2025 | 3.2000 | 3.3900 | 3.0700 | 3.2000 | 3.2000 | 67,115 |
| Apr 22, 2025 | 3.1900 | 3.3000 | 2.9600 | 3.3000 | 3.3000 | 46,545 |
| Apr 17, 2025 | 3.1900 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 24,470 |
| Apr 16, 2025 | 2.9900 | 3.2000 | 2.7000 | 3.2000 | 3.2000 | 182,083 |
| Apr 15, 2025 | 2.9900 | 3.0000 | 2.8000 | 2.9500 | 2.9500 | 31,910 |
| Apr 14, 2025 | 2.7600 | 3.1900 | 2.7600 | 3.0500 | 3.0500 | 10,755 |
| Apr 11, 2025 | 3.1800 | 3.1800 | 2.5100 | 2.9300 | 2.9300 | 19,337 |
| Apr 10, 2025 | 2.9100 | 3.0000 | 2.7300 | 2.8400 | 2.8400 | 15,359 |
| Apr 9, 2025 | 2.7100 | 2.7300 | 2.5000 | 2.7300 | 2.7300 | 88,362 |
| Apr 8, 2025 | 2.8500 | 2.8500 | 2.6100 | 2.7100 | 2.7100 | 41,904 |
| Apr 7, 2025 | 3.0900 | 3.0900 | 2.5400 | 2.8900 | 2.8900 | 112,043 |
| Apr 4, 2025 | 3.0400 | 3.1100 | 2.8000 | 2.9900 | 2.9900 | 36,572 |
| Apr 3, 2025 | 2.9400 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 47,158 |
| Apr 2, 2025 | 2.9900 | 3.0700 | 2.9100 | 3.0400 | 3.0400 | 80,459 |
| Apr 1, 2025 | 3.0000 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 61,511 |
| Mar 31, 2025 | 2.9900 | 3.1000 | 2.9900 | 3.0700 | 3.0700 | 38,173 |
| Mar 28, 2025 | 3.1200 | 3.2200 | 2.9400 | 3.2100 | 3.2100 | 85,310 |
| Mar 27, 2025 | 3.1800 | 3.4000 | 3.1200 | 3.1800 | 3.1800 | 41,636 |
| Mar 26, 2025 | 3.1800 | 3.3200 | 3.1500 | 3.2200 | 3.2200 | 36,064 |
| Mar 25, 2025 | 3.1100 | 3.3500 | 3.1100 | 3.2800 | 3.2800 | 78,668 |
| Mar 24, 2025 | 3.3900 | 3.4000 | 3.1500 | 3.3500 | 3.3500 | 24,018 |
| Mar 21, 2025 | 3.4000 | 3.4000 | 3.1400 | 3.2600 | 3.2600 | 33,874 |
| Mar 20, 2025 | 3.1800 | 3.4900 | 3.1800 | 3.4000 | 3.4000 | 16,981 |
| Mar 19, 2025 | 3.1700 | 3.2100 | 3.1300 | 3.2100 | 3.2100 | 37,738 |
| Mar 18, 2025 | 3.1300 | 3.3100 | 3.1000 | 3.1800 | 3.1800 | 148,748 |
| Mar 17, 2025 | 3.1700 | 3.2200 | 2.8000 | 3.1400 | 3.1400 | 60,333 |
| Mar 14, 2025 | 3.2700 | 3.2700 | 3.1400 | 3.2600 | 3.2600 | 44,787 |
| Mar 13, 2025 | 3.2500 | 3.2500 | 3.1200 | 3.2400 | 3.2400 | 40,218 |
| Mar 12, 2025 | 3.2000 | 3.3700 | 3.1900 | 3.2100 | 3.2100 | 68,458 |
| Mar 11, 2025 | 3.2500 | 3.3200 | 3.1200 | 3.2500 | 3.2500 | 185,140 |
| Mar 10, 2025 | 3.3500 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 84,237 |
| Mar 7, 2025 | 3.4300 | 3.4300 | 3.3100 | 3.4000 | 3.4000 | 15,953 |
| Mar 6, 2025 | 3.4400 | 3.5800 | 3.2600 | 3.5800 | 3.5800 | 101,497 |
| Mar 5, 2025 | 3.5300 | 3.5900 | 3.4200 | 3.5900 | 3.5900 | 74,004 |
| Mar 4, 2025 | 3.6000 | 3.6000 | 3.4100 | 3.5200 | 3.5200 | 49,853 |
| Mar 3, 2025 | 3.6100 | 3.6900 | 3.5600 | 3.6200 | 3.6200 | 29,285 |
| Feb 28, 2025 | 3.6400 | 3.7100 | 3.5600 | 3.7100 | 3.7100 | 16,132 |
| Feb 27, 2025 | 3.6500 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 2,624 |
| Feb 26, 2025 | 3.7000 | 3.7800 | 3.6000 | 3.6800 | 3.6800 | 14,445 |
| Feb 25, 2025 | 3.8800 | 3.8800 | 3.6000 | 3.6500 | 3.6500 | 29,080 |
| Feb 24, 2025 | 3.7900 | 3.7900 | 3.6400 | 3.6500 | 3.6500 | 8,420 |
| Feb 21, 2025 | 3.6800 | 3.8700 | 3.6500 | 3.8000 | 3.8000 | 53,269 |
| Feb 20, 2025 | 3.6200 | 3.7000 | 3.5700 | 3.7000 | 3.7000 | 41,037 |
| Feb 19, 2025 | 3.6300 | 3.7300 | 3.4700 | 3.6900 | 3.6900 | 143,529 |
| Feb 18, 2025 | 3.5700 | 3.8000 | 3.5700 | 3.7400 | 3.7400 | 61,634 |
| Feb 17, 2025 | 3.7300 | 3.8000 | 3.5500 | 3.6000 | 3.6000 | 154,955 |
| Feb 14, 2025 | 3.9700 | 3.9700 | 3.5000 | 3.8100 | 3.8100 | 232,775 |
| Feb 13, 2025 | 3.9900 | 3.9900 | 3.8000 | 3.8000 | 3.8000 | 29,127 |
| Feb 12, 2025 | 3.9900 | 4.0000 | 3.8300 | 3.9500 | 3.9500 | 66,054 |
| Feb 11, 2025 | 3.9800 | 3.9800 | 3.8300 | 3.9500 | 3.9500 | 45,115 |
| Feb 10, 2025 | 3.8100 | 3.9600 | 3.8100 | 3.9000 | 3.9000 | 46,617 |
| Feb 7, 2025 | 3.8200 | 3.9400 | 3.7300 | 3.9000 | 3.9000 | 129,726 |
| Feb 6, 2025 | 3.7200 | 3.9600 | 3.7200 | 3.9000 | 3.9000 | 20,445 |
| Feb 5, 2025 | 3.9400 | 3.9400 | 3.8100 | 3.9000 | 3.9000 | 49,146 |
| Feb 4, 2025 | 3.9000 | 3.9600 | 3.7000 | 3.9000 | 3.9000 | 45,520 |
| Feb 3, 2025 | 3.6500 | 3.9100 | 3.6500 | 3.9000 | 3.9000 | 101,440 |
| Jan 31, 2025 | 3.8900 | 3.9400 | 3.7000 | 3.9400 | 3.9400 | 86,946 |
| Jan 30, 2025 | 4.0000 | 4.0000 | 3.5100 | 3.8900 | 3.8900 | 339,278 |
| Jan 29, 2025 | 4.1900 | 4.3400 | 4.0000 | 4.2400 | 4.2400 | 31,787 |
| Jan 28, 2025 | 4.1000 | 4.2700 | 4.0000 | 4.1900 | 4.1900 | 13,227 |
| Jan 27, 2025 | 4.3000 | 4.3000 | 4.0600 | 4.0600 | 4.0600 | 27,710 |
| Jan 24, 2025 | 4.0500 | 4.5900 | 4.0100 | 4.3900 | 4.3900 | 84,402 |
| Jan 23, 2025 | 3.8500 | 4.0700 | 3.8500 | 4.0700 | 4.0700 | 62,460 |
| Jan 22, 2025 | 3.9800 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 65,066 |
| Jan 21, 2025 | 3.7100 | 4.1800 | 3.7100 | 3.9600 | 3.9600 | 176,747 |
| Jan 20, 2025 | 3.9000 | 3.9000 | 3.6900 | 3.8200 | 3.8200 | 87,865 |
| Jan 17, 2025 | 3.7700 | 3.9300 | 3.7700 | 3.8600 | 3.8600 | 12,972 |
| Jan 16, 2025 | 3.8400 | 3.9500 | 3.8400 | 3.8900 | 3.8900 | 24,170 |
| Jan 15, 2025 | 3.9900 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 65,855 |
| Jan 14, 2025 | 3.9500 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 13,295 |
| Jan 13, 2025 | 4.1100 | 4.3500 | 3.7500 | 3.8800 | 3.8800 | 52,282 |
| Jan 10, 2025 | 4.1100 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 44,470 |
| Jan 9, 2025 | 4.1100 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | 5,234 |
| Jan 8, 2025 | 4.2000 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 62,374 |
| Jan 7, 2025 | 4.3700 | 4.3700 | 4.1000 | 4.3700 | 4.3700 | 84,721 |
| Jan 3, 2025 | 4.8800 | 4.8800 | 4.3300 | 4.4800 | 4.4800 | 41,967 |
| Jan 2, 2025 | 4.1900 | 4.7300 | 4.1900 | 4.6000 | 4.6000 | 151,564 |
| Dec 30, 2024 | 3.9400 | 4.6600 | 3.9400 | 4.2400 | 4.2400 | 225,836 |
| Dec 27, 2024 | 3.8000 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 83,206 |
| Dec 23, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 67,660 |
| Dec 20, 2024 | 3.8000 | 3.8000 | 3.5500 | 3.7000 | 3.7000 | 81,360 |
| Dec 19, 2024 | 3.7800 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 20,299 |
| Dec 18, 2024 | 3.8000 | 3.9300 | 3.7100 | 3.8900 | 3.8900 | 33,934 |
| Dec 17, 2024 | 3.8100 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 52,280 |
| Dec 16, 2024 | 3.8000 | 4.0900 | 3.8000 | 3.8500 | 3.8500 | 42,870 |
| Dec 13, 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 15,375 |
| Dec 12, 2024 | 3.9000 | 3.9900 | 3.8300 | 3.9100 | 3.9100 | 20,138 |
| Dec 11, 2024 | 3.8900 | 4.0400 | 3.5000 | 3.9600 | 3.9600 | 55,916 |
| Dec 10, 2024 | 3.8100 | 3.9500 | 3.7400 | 3.8900 | 3.8900 | 96,921 |
| Dec 9, 2024 | 3.8000 | 3.9700 | 3.7400 | 3.8100 | 3.8100 | 49,028 |
| Dec 6, 2024 | 3.8800 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 67,626 |
| Dec 5, 2024 | 3.7000 | 3.9800 | 3.7000 | 3.8900 | 3.8900 | 70,876 |
| Dec 4, 2024 | 3.9000 | 4.1400 | 3.7000 | 3.7000 | 3.7000 | 77,682 |
| Dec 3, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | 21,620 |
| Dec 2, 2024 | 3.8300 | 4.2800 | 3.8300 | 3.8900 | 3.8900 | 42,465 |
| Nov 29, 2024 | 3.8100 | 3.9900 | 3.8100 | 3.9900 | 3.9900 | 39,389 |
| Nov 28, 2024 | 3.8700 | 4.0000 | 3.8300 | 3.8900 | 3.8900 | 127,167 |
| Nov 27, 2024 | 3.8900 | 3.9500 | 3.8700 | 3.8700 | 3.8700 | 16,003 |
| Nov 26, 2024 | 4.0200 | 4.0900 | 3.9000 | 4.0000 | 4.0000 | 7,610 |
| Nov 25, 2024 | 4.0000 | 4.0500 | 3.9100 | 4.0100 | 4.0100 | 16,920 |
| Nov 22, 2024 | 3.7800 | 4.2700 | 3.7800 | 4.1900 | 4.1900 | 17,538 |
| Nov 21, 2024 | 3.8200 | 4.0800 | 3.7500 | 4.0800 | 4.0800 | 49,416 |
| Nov 20, 2024 | 4.2000 | 4.3100 | 3.9600 | 4.0400 | 4.0400 | 21,331 |
| Nov 19, 2024 | 4.0100 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 42,277 |
| Nov 18, 2024 | 3.9100 | 4.2600 | 3.9100 | 4.0100 | 4.0100 | 85,067 |
| Nov 15, 2024 | 3.8200 | 4.0800 | 3.8200 | 4.0000 | 4.0000 | 70,714 |
| Nov 14, 2024 | 4.0000 | 4.0000 | 3.7800 | 3.9000 | 3.9000 | 46,367 |
| Nov 13, 2024 | 4.1400 | 4.1400 | 3.7500 | 3.9500 | 3.9500 | 73,099 |
| Nov 12, 2024 | 4.1500 | 4.1500 | 3.9400 | 4.0800 | 4.0800 | 4,502 |
| Nov 11, 2024 | 4.1000 | 4.3900 | 3.9500 | 4.2400 | 4.2400 | 21,895 |
| Nov 8, 2024 | 4.0400 | 4.0900 | 3.9000 | 4.0900 | 4.0900 | 39,500 |
| Nov 7, 2024 | 3.7700 | 4.0800 | 3.7700 | 4.0400 | 4.0400 | 2,729 |
| Nov 6, 2024 | 4.0000 | 4.1000 | 3.7900 | 3.9400 | 3.9400 | 47,083 |
| Nov 5, 2024 | 3.8300 | 3.9800 | 3.8300 | 3.9600 | 3.9600 | 5,927 |
| Nov 4, 2024 | 4.0000 | 4.1900 | 3.8100 | 4.0100 | 4.0100 | 13,851 |
| Nov 1, 2024 | 3.8100 | 4.3900 | 3.8100 | 4.1200 | 4.1200 | 6,544 |
| Oct 31, 2024 | 4.0000 | 4.3600 | 3.8000 | 4.0600 | 4.0600 | 116,614 |
| Oct 30, 2024 | 4.1000 | 4.1000 | 3.9300 | 4.0100 | 4.0100 | 48,396 |
| Oct 29, 2024 | 4.4400 | 4.4400 | 4.0600 | 4.1000 | 4.1000 | 27,627 |
| Oct 28, 2024 | 4.3600 | 4.3700 | 4.1300 | 4.2000 | 4.2000 | 26,571 |
| Oct 25, 2024 | 4.3500 | 4.4000 | 4.1900 | 4.4000 | 4.4000 | 35,706 |
| Oct 24, 2024 | 4.1300 | 4.3500 | 4.1200 | 4.3500 | 4.3500 | 42,655 |
| Oct 23, 2024 | 4.3700 | 4.3700 | 4.2300 | 4.2800 | 4.2800 | 30,561 |
| Oct 22, 2024 | 4.0200 | 4.4800 | 3.9000 | 4.3700 | 4.3700 | 141,583 |
| Oct 21, 2024 | 4.0500 | 4.4400 | 3.8900 | 4.0300 | 4.0300 | 27,751 |
| Oct 18, 2024 | 3.8700 | 4.1400 | 3.6000 | 4.0500 | 4.0500 | 141,683 |
| Oct 17, 2024 | 4.4800 | 4.4800 | 3.8300 | 4.0000 | 4.0000 | 51,423 |
| Oct 16, 2024 | 3.9900 | 4.5000 | 3.7900 | 4.0000 | 4.0000 | 350,674 |
| Oct 15, 2024 | 3.9300 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 71,594 |
| Oct 14, 2024 | 3.9400 | 4.4900 | 3.8600 | 3.9800 | 3.9800 | 26,244 |
| Oct 11, 2024 | 3.9900 | 4.0000 | 3.8700 | 3.9400 | 3.9400 | 130,860 |
| Oct 10, 2024 | 3.8600 | 4.2000 | 3.7000 | 3.9000 | 3.9000 | 383,278 |
| Oct 9, 2024 | 3.8500 | 4.2000 | 3.8500 | 3.9500 | 3.9500 | 26,046 |
| Oct 8, 2024 | 4.1200 | 4.1900 | 3.8500 | 3.8500 | 3.8500 | 45,284 |
| Oct 7, 2024 | 4.0000 | 4.2800 | 3.8300 | 4.1200 | 4.1200 | 24,097 |
| Oct 4, 2024 | 3.9000 | 4.4000 | 3.8800 | 4.2900 | 4.2900 | 34,806 |
| Oct 3, 2024 | 4.3000 | 4.3000 | 3.9900 | 4.0000 | 4.0000 | 40,503 |
| Oct 2, 2024 | 4.3400 | 4.3400 | 4.0400 | 4.0700 | 4.0700 | 99,390 |
| Oct 1, 2024 | 4.3500 | 4.4600 | 4.2400 | 4.2900 | 4.2900 | 28,812 |
| Sep 30, 2024 | 4.2400 | 4.3800 | 4.2400 | 4.3500 | 4.3500 | 10,226 |
| Sep 27, 2024 | 4.5100 | 4.5100 | 4.2500 | 4.2500 | 4.2500 | 30,941 |
| Sep 26, 2024 | 4.1900 | 4.5200 | 4.1900 | 4.5200 | 4.5200 | 18,565 |
| Sep 25, 2024 | 4.3500 | 4.4500 | 4.0900 | 4.4500 | 4.4500 | 377,999 |
| Sep 24, 2024 | 4.7700 | 4.7700 | 4.0000 | 4.0000 | 4.0000 | 53,224 |
| Sep 23, 2024 | 4.4200 | 4.5300 | 4.3300 | 4.4000 | 4.4000 | 65,716 |
| Sep 20, 2024 | 4.6100 | 4.7000 | 4.4600 | 4.5700 | 4.5700 | 56,967 |
| Sep 19, 2024 | 4.7300 | 4.7300 | 4.3800 | 4.6200 | 4.6200 | 49,872 |
| Sep 18, 2024 | 4.7000 | 4.8900 | 4.5000 | 4.6300 | 4.6300 | 37,210 |
| Sep 17, 2024 | 4.9700 | 4.9700 | 4.7000 | 4.7000 | 4.7000 | 15,774 |
| Sep 16, 2024 | 4.9000 | 5.1800 | 4.4600 | 4.8000 | 4.8000 | 16,541 |
| Sep 13, 2024 | 4.7400 | 4.9000 | 4.4700 | 4.9000 | 4.9000 | 57,261 |
| Sep 12, 2024 | 4.9600 | 4.9600 | 4.6100 | 4.8600 | 4.8600 | 103,323 |
| Sep 11, 2024 | 4.9500 | 4.9900 | 4.9400 | 4.9900 | 4.9900 | 7,515 |
| Sep 10, 2024 | 4.7700 | 4.9900 | 4.7700 | 4.9500 | 4.9500 | 3,482 |
| Sep 9, 2024 | 4.9200 | 4.9900 | 4.7000 | 4.9900 | 4.9900 | 37,813 |
| Sep 6, 2024 | 4.8300 | 4.9900 | 4.8300 | 4.9200 | 4.9200 | 9,148 |
| Sep 5, 2024 | 4.9000 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 10,141 |
| Sep 4, 2024 | 4.9600 | 5.0000 | 4.8600 | 4.9000 | 4.9000 | 60,953 |
| Sep 3, 2024 | 5.0600 | 5.0600 | 4.7200 | 4.9600 | 4.9600 | 6,194 |
| Sep 2, 2024 | 5.0000 | 5.0800 | 4.8400 | 4.9300 | 4.9300 | 13,972 |
| Aug 30, 2024 | 5.0400 | 5.0400 | 4.7500 | 5.0000 | 5.0000 | 193,880 |
| Aug 29, 2024 | 4.8600 | 5.2000 | 4.8600 | 5.0400 | 5.0400 | 42,917 |
| Aug 28, 2024 | 4.9700 | 5.0600 | 4.9200 | 4.9200 | 4.9200 | 23,867 |
| Aug 27, 2024 | 4.9300 | 5.0000 | 4.8500 | 4.9900 | 4.9900 | 26,791 |
| Aug 26, 2024 | 5.0800 | 5.2800 | 4.9500 | 5.0600 | 5.0600 | 26,248 |
| Aug 23, 2024 | 5.2800 | 5.2800 | 4.9300 | 5.0800 | 5.0800 | 262,269 |
| Aug 22, 2024 | 5.0600 | 5.8800 | 4.9000 | 5.0000 | 5.0000 | 72,255 |
| Aug 21, 2024 | 4.8800 | 5.0800 | 4.5500 | 5.0000 | 5.0000 | 66,507 |
| Aug 20, 2024 | 4.9900 | 4.9900 | 4.6100 | 4.8800 | 4.8800 | 115,402 |
| Aug 19, 2024 | 5.0400 | 5.1400 | 4.9500 | 5.0000 | 5.0000 | 19,258 |
| Aug 16, 2024 | 5.1200 | 5.1200 | 4.8600 | 5.0400 | 5.0400 | 63,372 |
| Aug 15, 2024 | 4.8300 | 5.3800 | 4.8300 | 5.0800 | 5.0800 | 40,891 |
| Aug 14, 2024 | 5.2800 | 5.2800 | 4.9200 | 5.2200 | 5.2200 | 76,853 |
| Aug 13, 2024 | 5.0000 | 5.9400 | 4.8500 | 5.0400 | 5.0400 | 52,938 |
| Aug 12, 2024 | 5.1400 | 5.1400 | 4.8100 | 5.0000 | 5.0000 | 81,930 |
| Aug 9, 2024 | 5.0800 | 5.4800 | 5.0000 | 5.1400 | 5.1400 | 53,372 |
| Aug 8, 2024 | 5.0400 | 5.2000 | 5.0400 | 5.1000 | 5.1000 | 55,338 |
| Aug 7, 2024 | 5.3800 | 5.4000 | 5.0000 | 5.0200 | 5.0200 | 98,237 |
| Aug 6, 2024 | 5.1000 | 5.4600 | 5.1000 | 5.1200 | 5.1200 | 30,294 |
| Aug 5, 2024 | 5.0400 | 5.1600 | 4.5200 | 5.1000 | 5.1000 | 133,704 |
| Aug 2, 2024 | 5.1400 | 5.3800 | 5.0000 | 5.0600 | 5.0600 | 98,086 |
| Aug 1, 2024 | 5.4400 | 5.5600 | 5.2800 | 5.4000 | 5.4000 | 16,404 |
| Jul 31, 2024 | 5.5400 | 5.6000 | 5.3000 | 5.4400 | 5.4400 | 86,065 |
| Jul 30, 2024 | 5.5800 | 5.5800 | 5.1400 | 5.5400 | 5.5400 | 73,560 |
| Jul 29, 2024 | 5.3000 | 5.8600 | 5.3000 | 5.6000 | 5.6000 | 104,412 |
| Jul 26, 2024 | 5.2800 | 5.3000 | 4.9700 | 5.2800 | 5.2800 | 54,123 |
| Jul 25, 2024 | 5.2800 | 5.3000 | 5.0400 | 5.2800 | 5.2800 | 58,988 |
| Jul 24, 2024 | 5.3200 | 5.4000 | 5.1400 | 5.3200 | 5.3200 | 101,813 |
| Jul 23, 2024 | 5.0000 | 5.5800 | 4.8600 | 5.1200 | 5.1200 | 213,452 |
| Jul 22, 2024 | 4.6400 | 5.0000 | 4.5600 | 4.8500 | 4.8500 | 190,598 |
| Jul 19, 2024 | 4.1400 | 4.6800 | 4.0000 | 4.5300 | 4.5300 | 353,014 |
| Jul 18, 2024 | 4.1100 | 4.1900 | 4.0300 | 4.1400 | 4.1400 | 34,097 |
| Jul 17, 2024 | 4.3000 | 4.3000 | 3.9100 | 4.2000 | 4.2000 | 175,505 |
| Jul 16, 2024 | 4.2600 | 4.2600 | 4.1200 | 4.2100 | 4.2100 | 40,626 |
| Jul 15, 2024 | 4.3500 | 4.4700 | 4.0100 | 4.2900 | 4.2900 | 71,851 |
| Jul 12, 2024 | 4.1000 | 4.4800 | 4.1000 | 4.3500 | 4.3500 | 189,937 |
| Jul 11, 2024 | 4.0000 | 4.0500 | 3.9000 | 4.0000 | 4.0000 | 33,968 |
| Jul 10, 2024 | 3.8400 | 4.0000 | 3.6000 | 4.0000 | 4.0000 | 102,221 |
| Jul 9, 2024 | 3.8700 | 3.8800 | 3.6000 | 3.6400 | 3.6400 | 130,176 |
| Jul 8, 2024 | 3.7700 | 3.7700 | 3.6100 | 3.7700 | 3.7700 | 28,281 |
| Jul 5, 2024 | 3.8200 | 3.8900 | 3.6800 | 3.7700 | 3.7700 | 10,782 |
| Jul 4, 2024 | 3.8500 | 3.9700 | 3.7600 | 3.8600 | 3.8600 | 183,596 |
| Jul 3, 2024 | 3.4700 | 3.9900 | 3.3900 | 3.8500 | 3.8500 | 248,040 |
| Jul 2, 2024 | 3.2100 | 3.4600 | 3.2000 | 3.4000 | 3.4000 | 226,851 |
| Jul 1, 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 19,983 |
| Jun 28, 2024 | 3.2500 | 3.3000 | 3.1900 | 3.3000 | 3.3000 | 25,853 |
| Jun 27, 2024 | 3.2900 | 3.3300 | 3.1800 | 3.2300 | 3.2300 | 15,551 |
| Jun 26, 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 4,142 |
| Jun 25, 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3100 | 3.3100 | 59,869 |
| Jun 24, 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2400 | 3.2400 | 35,794 |
| Jun 20, 2024 | 3.2800 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 5,356 |
| Jun 19, 2024 | 3.2600 | 3.2900 | 3.1100 | 3.2100 | 3.2100 | 47,367 |
| Jun 18, 2024 | 3.2700 | 3.2700 | 3.1500 | 3.2100 | 3.2100 | 27,388 |
| Jun 17, 2024 | 3.2600 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 29,457 |
| Jun 14, 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3400 | 3.3400 | 34,725 |
| Jun 13, 2024 | 3.2400 | 3.4500 | 3.2200 | 3.2500 | 3.2500 | 40,444 |
| Jun 12, 2024 | 3.2600 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 55,720 |
| Jun 11, 2024 | 3.4200 | 3.4200 | 3.1500 | 3.3800 | 3.3800 | 154,744 |
| Jun 10, 2024 | 3.4000 | 3.4500 | 3.3100 | 3.4300 | 3.4300 | 62,921 |
| Jun 7, 2024 | 3.1600 | 3.4300 | 3.1600 | 3.4300 | 3.4300 | 144,379 |
| Jun 5, 2024 | 3.3900 | 3.4300 | 3.2000 | 3.2900 | 3.2900 | 183,681 |
| Jun 4, 2024 | 3.0500 | 3.4900 | 3.0500 | 3.3700 | 3.3700 | 155,119 |
| Jun 3, 2024 | 3.0100 | 3.1900 | 3.0000 | 3.0500 | 3.0500 | 197,633 |
| May 31, 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 25,115 |
| May 30, 2024 | 3.1000 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 24,300 |
| May 29, 2024 | 2.9700 | 3.1400 | 2.9700 | 3.1400 | 3.1400 | 25,485 |
| May 28, 2024 | 3.0200 | 3.0500 | 2.9300 | 3.0500 | 3.0500 | 105,253 |
| May 27, 2024 | 3.1300 | 3.1300 | 2.9700 | 3.0200 | 3.0200 | 62,632 |
| May 24, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1300 | 3.1300 | 33,366 |
| May 23, 2024 | 3.1000 | 3.1100 | 3.0000 | 3.0000 | 3.0000 | 40,390 |
| May 22, 2024 | 2.9300 | 3.1000 | 2.9100 | 3.1000 | 3.1000 | 67,476 |
| May 21, 2024 | 3.0000 | 3.0300 | 2.9300 | 2.9300 | 2.9300 | 51,689 |
| May 20, 2024 | 3.0000 | 3.1300 | 2.9400 | 3.0400 | 3.0400 | 81,442 |
| May 17, 2024 | 2.9500 | 3.1000 | 2.9300 | 3.0100 | 3.0100 | 57,235 |
| May 16, 2024 | 3.0000 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 20,776 |
| May 15, 2024 | 3.0000 | 3.1500 | 3.0000 | 3.0700 | 3.0700 | 28,066 |
| May 14, 2024 | 3.1500 | 3.1500 | 2.8900 | 3.0000 | 3.0000 | 41,494 |
| May 13, 2024 | 2.9100 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 69,146 |
| May 10, 2024 | 2.9600 | 3.0000 | 2.9100 | 2.9800 | 2.9800 | 63,363 |
| May 8, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 49,114 |
| May 7, 2024 | 2.8800 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 115,734 |
| May 6, 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 115,537 |
Related Tickers
POLYG.ST Polygiene Group AB
10.60
+3.41%
AXIC-A.ST aXichem AB
1.4950
-2.92%
SYNTl.XC
AERO.ST Svenska Aerogel Holding AB (publ)
1.8100
+6.16%
HPOL-B.ST HEXPOL AB (publ)
85.30
-0.76%
CRBN.AS Corbion N.V.
19.25
+1.64%
ECVT Ecovyst Inc.
6.63
+0.30%
CLN.SW Clariant AG
9.28
+0.49%
DSFIR.AS DSM-Firmenich AG
96.96
+2.04%
NGVT Ingevity Corporation
35.52
+1.37%