NAXS AB NAXS
OMXSTO · Sweden · Finance
SEK 33.50-0.20 (-0.59%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 33.70 | -0.30% | SEK 33.70 | SEK 34.30 | SEK 33.70 | 1.57K |
| 2026-09-29 | SEK 33.80 | +0.60% | SEK 33.60 | SEK 34.30 | SEK 33.60 | 2.42K |
| 2026-09-28 | SEK 33.60 | -1.18% | SEK 34.00 | SEK 34.40 | SEK 33.60 | 8.59K |
| 2026-09-25 | SEK 34.00 | -1.45% | SEK 34.50 | SEK 34.90 | SEK 34.00 | 2.18K |
| 2026-09-24 | SEK 34.50 | +0.88% | SEK 34.00 | SEK 34.50 | SEK 34.00 | 2.34K |
| 2026-09-23 | SEK 34.20 | -1.16% | SEK 34.60 | SEK 35.00 | SEK 34.20 | 2.51K |
| 2026-09-22 | SEK 34.60 | -1.42% | SEK 34.70 | SEK 35.20 | SEK 34.60 | 3.29K |
| 2026-09-21 | SEK 35.10 | +2.33% | SEK 33.70 | SEK 35.60 | SEK 33.70 | 10.42K |
| 2026-09-18 | SEK 34.30 | +0.29% | SEK 34.30 | SEK 34.30 | SEK 33.60 | 3.68K |
| 2026-09-17 | SEK 34.20 | +3.32% | SEK 33.20 | SEK 34.20 | SEK 33.20 | 3.97K |
| 2026-09-16 | SEK 33.10 | +2.48% | SEK 32.90 | SEK 34.80 | SEK 32.00 | 60.95K |
| 2026-09-15 | SEK 32.30 | -0.92% | SEK 32.50 | SEK 32.50 | SEK 32.30 | 3.75K |
| 2026-09-14 | SEK 32.60 | -1.21% | SEK 32.90 | SEK 33.00 | SEK 32.50 | 8.53K |
| 2026-09-11 | SEK 33.00 | -1.49% | SEK 33.30 | SEK 33.40 | SEK 32.90 | 8.14K |
| 2026-09-10 | SEK 33.50 | -0.89% | SEK 33.50 | SEK 33.90 | SEK 32.90 | 4.81K |
| 2026-09-09 | SEK 33.80 | +0.60% | SEK 33.30 | SEK 33.80 | SEK 33.30 | 996 |
| 2026-09-08 | SEK 33.60 | -0.30% | SEK 33.10 | SEK 34.00 | SEK 33.10 | 2.01K |
| 2026-09-07 | SEK 33.70 | 0.00% | SEK 33.70 | SEK 33.70 | SEK 33.40 | 3.09K |
| 2026-09-04 | SEK 33.70 | +1.51% | SEK 33.40 | SEK 33.70 | SEK 33.40 | 3.19K |
| 2026-09-03 | SEK 33.20 | -0.90% | SEK 33.50 | SEK 33.50 | SEK 33.00 | 1.31K |
| 2026-09-02 | SEK 33.50 | +1.21% | SEK 33.10 | SEK 33.50 | SEK 33.00 | 5.85K |
| 2026-09-01 | SEK 33.10 | -1.78% | SEK 33.00 | SEK 33.50 | SEK 32.70 | 13.91K |
| 2026-08-31 | SEK 33.70 | -1.75% | SEK 34.30 | SEK 34.30 | SEK 33.70 | 3.63K |
| 2026-08-28 | SEK 34.30 | +1.18% | SEK 33.70 | SEK 34.30 | SEK 33.70 | 1.93K |
| 2026-08-27 | SEK 33.90 | -0.88% | SEK 34.20 | SEK 34.80 | SEK 33.80 | 11.85K |
| 2026-08-26 | SEK 34.20 | -1.72% | SEK 34.10 | SEK 34.60 | SEK 34.10 | 2.51K |
| 2026-08-25 | SEK 34.80 | +0.58% | SEK 34.80 | SEK 34.80 | SEK 34.50 | 824 |
| 2026-08-24 | SEK 34.60 | +1.76% | SEK 33.70 | SEK 34.60 | SEK 33.70 | 4.20K |
| 2026-08-21 | SEK 34.00 | -0.58% | SEK 34.00 | SEK 34.40 | SEK 34.00 | 443 |
| 2026-08-20 | SEK 34.20 | +1.48% | SEK 33.20 | SEK 34.40 | SEK 33.20 | 7.94K |
| 2026-08-19 | SEK 33.70 | 0.00% | SEK 33.60 | SEK 33.70 | SEK 33.20 | 1.25K |
| 2026-08-18 | SEK 33.70 | +1.81% | SEK 33.00 | SEK 33.80 | SEK 33.00 | 5.97K |
| 2026-08-17 | SEK 33.10 | -1.49% | SEK 33.60 | SEK 33.70 | SEK 33.10 | 1.54K |
| 2026-08-14 | SEK 33.60 | -0.88% | SEK 34.00 | SEK 34.00 | SEK 33.60 | 3.11K |
| 2026-08-13 | SEK 33.90 | -0.59% | SEK 34.10 | SEK 34.20 | SEK 33.70 | 2.05K |
| 2026-08-12 | SEK 34.10 | +0.29% | SEK 34.00 | SEK 34.10 | SEK 33.60 | 2.82K |
| 2026-08-11 | SEK 34.00 | +0.59% | SEK 33.80 | SEK 34.00 | SEK 33.60 | 768 |
| 2026-08-10 | SEK 33.80 | 0.00% | SEK 34.50 | SEK 34.50 | SEK 33.80 | 2.17K |
| 2026-08-07 | SEK 33.80 | -3.98% | SEK 34.40 | SEK 34.60 | SEK 33.00 | 11.82K |
| 2026-08-06 | SEK 35.20 | +1.15% | SEK 34.90 | SEK 35.20 | SEK 34.60 | 2.11K |
| 2026-08-05 | SEK 34.80 | +1.16% | SEK 34.30 | SEK 35.20 | SEK 34.20 | 5.16K |
| 2026-08-04 | SEK 34.40 | +0.58% | SEK 33.80 | SEK 34.40 | SEK 33.70 | 4.13K |
| 2026-08-03 | SEK 34.20 | -0.87% | SEK 34.10 | SEK 34.40 | SEK 33.70 | 6.19K |
| 2026-07-31 | SEK 34.50 | -1.43% | SEK 34.30 | SEK 35.20 | SEK 34.20 | 2.78K |
| 2026-07-30 | SEK 35.00 | +1.74% | SEK 34.50 | SEK 35.00 | SEK 34.30 | 3.15K |
| 2026-07-29 | SEK 34.40 | -0.29% | SEK 34.50 | SEK 34.50 | SEK 33.80 | 9.93K |
| 2026-07-28 | SEK 34.50 | -2.27% | SEK 35.30 | SEK 35.30 | SEK 34.50 | 4.87K |
| 2026-07-27 | SEK 35.30 | +0.28% | SEK 34.80 | SEK 35.30 | SEK 34.80 | 8.21K |
| 2026-07-24 | SEK 35.20 | +0.28% | SEK 34.80 | SEK 35.30 | SEK 34.80 | 166 |
| 2026-07-23 | SEK 35.10 | +0.86% | SEK 35.30 | SEK 35.30 | SEK 34.80 | 389 |
| 2026-07-22 | SEK 34.80 | +0.58% | SEK 35.00 | SEK 35.60 | SEK 34.70 | 3.06K |
| 2026-07-21 | SEK 34.60 | +1.47% | SEK 34.90 | SEK 35.50 | SEK 33.80 | 4.29K |
| 2026-07-20 | SEK 34.10 | -0.29% | SEK 34.50 | SEK 34.90 | SEK 34.00 | 1.49K |
| 2026-07-17 | SEK 34.20 | -2.29% | SEK 35.40 | SEK 35.40 | SEK 34.20 | 2.64K |
| 2026-07-16 | SEK 35.00 | -1.96% | SEK 35.30 | SEK 35.50 | SEK 34.90 | 8.23K |
| 2026-07-15 | SEK 35.70 | 0.00% | SEK 35.70 | SEK 36.20 | SEK 35.70 | 423 |
| 2026-07-14 | SEK 35.70 | -0.83% | SEK 35.50 | SEK 36.00 | SEK 35.50 | 921 |
| 2026-07-13 | SEK 36.00 | -0.55% | SEK 36.00 | SEK 36.00 | SEK 35.40 | 390 |
| 2026-07-10 | SEK 36.20 | +1.40% | SEK 35.70 | SEK 36.20 | SEK 35.30 | 606 |
| 2026-07-09 | SEK 35.70 | -0.83% | SEK 36.40 | SEK 36.40 | SEK 35.60 | 656 |
| 2026-07-08 | SEK 36.00 | +0.84% | SEK 35.70 | SEK 36.00 | SEK 35.30 | 3.92K |
| 2026-07-07 | SEK 35.70 | 0.00% | SEK 36.50 | SEK 36.50 | SEK 35.70 | 622 |
| 2026-07-06 | SEK 35.70 | -1.65% | SEK 36.30 | SEK 36.30 | SEK 35.70 | 463 |
| 2026-07-03 | SEK 36.30 | -0.27% | SEK 35.80 | SEK 36.30 | SEK 35.80 | 2.12K |
| 2026-07-02 | SEK 36.40 | +0.55% | SEK 36.00 | SEK 36.40 | SEK 35.50 | 3.76K |
| 2026-07-01 | SEK 36.20 | +0.28% | SEK 35.60 | SEK 36.20 | SEK 35.60 | 2.99K |
| 2026-06-30 | SEK 36.10 | +1.12% | SEK 36.00 | SEK 36.40 | SEK 35.60 | 1.06K |
| 2026-06-29 | SEK 35.70 | -0.83% | SEK 36.00 | SEK 36.00 | SEK 35.70 | 694 |
| 2026-06-26 | SEK 36.00 | -0.83% | SEK 36.00 | SEK 36.00 | SEK 35.70 | 379 |
| 2026-06-25 | SEK 36.30 | +1.40% | SEK 35.70 | SEK 36.30 | SEK 35.70 | 2.99K |
| 2026-06-24 | SEK 35.80 | -1.65% | SEK 36.10 | SEK 36.30 | SEK 35.80 | 2.87K |
| 2026-06-23 | SEK 36.40 | -0.27% | SEK 36.50 | SEK 36.50 | SEK 36.40 | 1.68K |
| 2026-06-22 | SEK 36.50 | -0.82% | SEK 36.40 | SEK 37.00 | SEK 36.30 | 1.94K |
| 2026-06-18 | SEK 36.80 | -1.87% | SEK 36.80 | SEK 37.30 | SEK 36.80 | 628 |
| 2026-06-17 | SEK 37.50 | +0.81% | SEK 36.80 | SEK 37.50 | SEK 36.70 | 3.43K |
| 2026-06-16 | SEK 37.20 | -0.53% | SEK 36.80 | SEK 37.50 | SEK 36.80 | 2.71K |
| 2026-06-15 | SEK 37.40 | 0.00% | SEK 37.50 | SEK 37.80 | SEK 37.30 | 1.95K |
| 2026-06-12 | SEK 37.40 | +2.19% | SEK 36.60 | SEK 37.90 | SEK 36.00 | 5.11K |
| 2026-06-11 | SEK 36.60 | -1.61% | SEK 36.60 | SEK 37.20 | SEK 36.50 | 2.19K |
| 2026-06-10 | SEK 37.20 | 0.00% | SEK 37.80 | SEK 37.80 | SEK 36.70 | 1.98K |
| 2026-06-09 | SEK 37.20 | +0.54% | SEK 37.00 | SEK 37.90 | SEK 37.00 | 1.97K |
| 2026-06-08 | SEK 37.00 | -1.86% | SEK 37.60 | SEK 37.60 | SEK 36.90 | 844 |
| 2026-06-05 | SEK 37.70 | -0.26% | SEK 37.70 | SEK 38.00 | SEK 37.50 | 7.57K |
| 2026-06-04 | SEK 37.80 | -0.26% | SEK 38.00 | SEK 38.40 | SEK 37.40 | 14.91K |
| 2026-06-03 | SEK 37.90 | +0.80% | SEK 38.00 | SEK 38.00 | SEK 37.30 | 7.23K |
| 2026-06-02 | SEK 37.60 | +1.08% | SEK 37.00 | SEK 38.20 | SEK 37.00 | 12.73K |
| 2026-06-01 | SEK 37.20 | +2.20% | SEK 36.80 | SEK 37.90 | SEK 36.80 | 23.71K |
| 2026-05-29 | SEK 36.40 | 0.00% | SEK 36.20 | SEK 36.90 | SEK 36.20 | 4.92K |
| 2026-05-28 | SEK 36.40 | -0.27% | SEK 36.60 | SEK 36.60 | SEK 36.20 | 3.84K |
| 2026-05-27 | SEK 36.50 | +0.27% | SEK 36.30 | SEK 37.00 | SEK 36.30 | 3.15K |