NextCell Pharma AB NXTCL
OMXSTO · Sweden · Health Technology
SEK 1.10-0.02 (-1.79%)
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 1.12 | +1.64% | SEK 1.10 | SEK 1.13 | SEK 1.05 | 153.55K |
| 2026-09-29 | SEK 1.10 | +7.42% | SEK 1.02 | SEK 1.12 | SEK 0.97 | 334.29K |
| 2026-09-28 | SEK 1.02 | +0.59% | SEK 1.00 | SEK 1.04 | SEK 0.97 | 455.74K |
| 2026-09-25 | SEK 1.02 | +0.59% | SEK 1.01 | SEK 1.05 | SEK 1.00 | 557.73K |
| 2026-09-24 | SEK 1.01 | -4.17% | SEK 1.06 | SEK 1.06 | SEK 1.00 | 345.93K |
| 2026-09-23 | SEK 1.06 | +0.96% | SEK 1.04 | SEK 1.06 | SEK 1.04 | 116.52K |
| 2026-09-22 | SEK 1.05 | -2.97% | SEK 1.08 | SEK 1.08 | SEK 1.03 | 230.67K |
| 2026-09-21 | SEK 1.08 | +0.75% | SEK 1.08 | SEK 1.08 | SEK 1.05 | 316.25K |
| 2026-09-18 | SEK 1.07 | 0.00% | SEK 1.07 | SEK 1.07 | SEK 1.04 | 207.70K |
| 2026-09-17 | SEK 1.07 | -2.73% | SEK 1.10 | SEK 1.10 | SEK 1.05 | 147.37K |
| 2026-09-16 | SEK 1.10 | +5.16% | SEK 1.11 | SEK 1.11 | SEK 1.05 | 66.68K |
| 2026-09-15 | SEK 1.05 | -1.13% | SEK 1.06 | SEK 1.07 | SEK 1.02 | 273.95K |
| 2026-09-14 | SEK 1.06 | -2.58% | SEK 1.09 | SEK 1.10 | SEK 1.04 | 491.49K |
| 2026-09-11 | SEK 1.09 | -5.57% | SEK 1.15 | SEK 1.15 | SEK 1.07 | 106.76K |
| 2026-09-10 | SEK 1.15 | +1.77% | SEK 1.13 | SEK 1.15 | SEK 1.09 | 312.62K |
| 2026-09-09 | SEK 1.13 | +7.41% | SEK 1.05 | SEK 1.13 | SEK 1.01 | 960.49K |
| 2026-09-08 | SEK 1.05 | -1.68% | SEK 1.07 | SEK 1.10 | SEK 1.05 | 357.39K |
| 2026-09-07 | SEK 1.07 | +2.88% | SEK 1.03 | SEK 1.08 | SEK 1.00 | 957.91K |
| 2026-09-04 | SEK 1.04 | -5.45% | SEK 1.10 | SEK 1.10 | SEK 1.03 | 867.75K |
| 2026-09-03 | SEK 1.10 | +1.10% | SEK 1.14 | SEK 1.14 | SEK 1.00 | 526.63K |
| 2026-09-02 | SEK 1.09 | +0.74% | SEK 1.10 | SEK 1.15 | SEK 1.06 | 58.46K |
| 2026-09-01 | SEK 1.08 | +2.86% | SEK 1.09 | SEK 1.10 | SEK 1.05 | 293.25K |
| 2026-08-31 | SEK 1.05 | -4.55% | SEK 1.08 | SEK 1.15 | SEK 1.05 | 360.34K |
| 2026-08-28 | SEK 1.10 | +4.96% | SEK 1.06 | SEK 1.10 | SEK 1.04 | 173.73K |
| 2026-08-27 | SEK 1.05 | -1.32% | SEK 1.06 | SEK 1.10 | SEK 1.01 | 273.53K |
| 2026-08-26 | SEK 1.06 | -4.84% | SEK 1.19 | SEK 1.19 | SEK 1.06 | 312.62K |
| 2026-08-25 | SEK 1.12 | +1.27% | SEK 1.12 | SEK 1.18 | SEK 1.06 | 393.54K |
| 2026-08-24 | SEK 1.10 | -6.61% | SEK 1.18 | SEK 1.20 | SEK 1.10 | 445.54K |
| 2026-08-21 | SEK 1.18 | +7.27% | SEK 1.10 | SEK 1.24 | SEK 1.00 | 571.47K |
| 2026-08-20 | SEK 1.10 | -14.73% | SEK 1.30 | SEK 1.30 | SEK 1.07 | 523.99K |
| 2026-08-19 | SEK 1.29 | +25.98% | SEK 1.02 | SEK 1.34 | SEK 0.98 | 886.54K |
| 2026-08-18 | SEK 1.02 | +2.40% | SEK 0.98 | SEK 1.10 | SEK 0.97 | 659.79K |
| 2026-08-17 | SEK 1.00 | -1.19% | SEK 0.99 | SEK 1.00 | SEK 0.97 | 104.59K |
| 2026-08-14 | SEK 1.01 | +1.81% | SEK 0.99 | SEK 1.02 | SEK 0.99 | 176.21K |
| 2026-08-13 | SEK 0.99 | -0.80% | SEK 1.01 | SEK 1.01 | SEK 0.98 | 96.78K |
| 2026-08-12 | SEK 1.00 | -2.72% | SEK 1.03 | SEK 1.03 | SEK 0.98 | 314.76K |
| 2026-08-11 | SEK 1.03 | -3.92% | SEK 1.07 | SEK 1.07 | SEK 1.02 | 148.05K |
| 2026-08-10 | SEK 1.07 | +0.75% | SEK 1.07 | SEK 1.10 | SEK 1.04 | 636.67K |
| 2026-08-07 | SEK 1.06 | -0.75% | SEK 1.10 | SEK 1.10 | SEK 1.04 | 510.42K |
| 2026-08-06 | SEK 1.07 | +3.47% | SEK 1.03 | SEK 1.09 | SEK 1.00 | 361.22K |
| 2026-08-05 | SEK 1.04 | -1.52% | SEK 1.09 | SEK 1.09 | SEK 1.02 | 78.07K |
| 2026-08-04 | SEK 1.05 | -1.68% | SEK 1.09 | SEK 1.09 | SEK 1.03 | 1.50M |
| 2026-08-03 | SEK 1.07 | -4.97% | SEK 1.13 | SEK 1.13 | SEK 1.02 | 143.52K |
| 2026-07-31 | SEK 1.13 | +1.26% | SEK 1.11 | SEK 1.16 | SEK 1.08 | 156.71K |
| 2026-07-30 | SEK 1.11 | +4.32% | SEK 1.07 | SEK 1.12 | SEK 1.05 | 401.64K |
| 2026-07-29 | SEK 1.07 | -0.19% | SEK 1.07 | SEK 1.07 | SEK 1.02 | 78.04K |
| 2026-07-28 | SEK 1.07 | +1.71% | SEK 1.05 | SEK 1.08 | SEK 1.03 | 183.06K |
| 2026-07-27 | SEK 1.05 | +3.96% | SEK 1.04 | SEK 1.09 | SEK 1.04 | 297.52K |
| 2026-07-24 | SEK 1.01 | -0.20% | SEK 0.99 | SEK 1.05 | SEK 0.99 | 154.40K |
| 2026-07-23 | SEK 1.01 | -0.78% | SEK 1.02 | SEK 1.04 | SEK 0.97 | 315.31K |
| 2026-07-22 | SEK 1.02 | -3.59% | SEK 1.03 | SEK 1.05 | SEK 1.02 | 24.40K |
| 2026-07-21 | SEK 1.06 | +1.73% | SEK 1.04 | SEK 1.06 | SEK 1.03 | 231.76K |
| 2026-07-20 | SEK 1.04 | -3.53% | SEK 1.09 | SEK 1.16 | SEK 1.04 | 245.34K |
| 2026-07-17 | SEK 1.08 | -1.82% | SEK 1.10 | SEK 1.10 | SEK 1.02 | 171.58K |
| 2026-07-16 | SEK 1.10 | +1.86% | SEK 1.12 | SEK 1.12 | SEK 1.02 | 133.69K |
| 2026-07-15 | SEK 1.08 | -1.46% | SEK 1.06 | SEK 1.12 | SEK 1.00 | 76.92K |
| 2026-07-14 | SEK 1.09 | -1.26% | SEK 1.11 | SEK 1.11 | SEK 1.04 | 159.66K |
| 2026-07-13 | SEK 1.11 | -6.26% | SEK 1.25 | SEK 1.25 | SEK 1.10 | 159.32K |
| 2026-07-10 | SEK 1.18 | +3.32% | SEK 1.13 | SEK 1.25 | SEK 1.11 | 376.39K |
| 2026-07-09 | SEK 1.14 | +13.27% | SEK 1.06 | SEK 1.15 | SEK 1.01 | 82.04K |
| 2026-07-08 | SEK 1.01 | -0.79% | SEK 1.02 | SEK 1.05 | SEK 0.99 | 131.46K |
| 2026-07-07 | SEK 1.02 | +1.80% | SEK 1.00 | SEK 1.02 | SEK 1.00 | 58.63K |
| 2026-07-06 | SEK 1.00 | +5.26% | SEK 0.95 | SEK 1.08 | SEK 0.92 | 137.17K |
| 2026-07-03 | SEK 0.95 | -2.06% | SEK 0.98 | SEK 0.98 | SEK 0.90 | 304.74K |
| 2026-07-02 | SEK 0.97 | +7.18% | SEK 0.96 | SEK 0.97 | SEK 0.88 | 629.53K |
| 2026-07-01 | SEK 0.90 | -3.62% | SEK 0.88 | SEK 0.97 | SEK 0.88 | 460.85K |
| 2026-06-30 | SEK 0.94 | -5.53% | SEK 0.99 | SEK 0.99 | SEK 0.85 | 2.62M |
| 2026-06-29 | SEK 0.99 | -0.60% | SEK 1.00 | SEK 1.00 | SEK 0.98 | 175.50K |
| 2026-06-26 | SEK 1.00 | -1.19% | SEK 1.01 | SEK 1.01 | SEK 0.98 | 118.27K |
| 2026-06-25 | SEK 1.01 | -0.20% | SEK 1.01 | SEK 1.04 | SEK 0.99 | 213.63K |
| 2026-06-24 | SEK 1.01 | -1.36% | SEK 0.99 | SEK 1.03 | SEK 0.99 | 165.27K |
| 2026-06-23 | SEK 1.03 | +0.39% | SEK 1.02 | SEK 1.03 | SEK 0.95 | 527.56K |
| 2026-06-22 | SEK 1.02 | -2.85% | SEK 1.06 | SEK 1.07 | SEK 1.02 | 242.24K |
| 2026-06-18 | SEK 1.05 | -1.13% | SEK 1.07 | SEK 1.07 | SEK 1.02 | 160.32K |
| 2026-06-17 | SEK 1.07 | -0.37% | SEK 1.07 | SEK 1.07 | SEK 1.04 | 65.57K |
| 2026-06-16 | SEK 1.07 | +1.90% | SEK 1.03 | SEK 1.07 | SEK 1.02 | 150.66K |
| 2026-06-15 | SEK 1.05 | -0.94% | SEK 1.03 | SEK 1.05 | SEK 0.99 | 141.94K |
| 2026-06-12 | SEK 1.06 | +0.95% | SEK 1.03 | SEK 1.07 | SEK 1.02 | 205.03K |
| 2026-06-11 | SEK 1.05 | -4.55% | SEK 1.09 | SEK 1.10 | SEK 1.03 | 256.02K |
| 2026-06-10 | SEK 1.10 | +1.85% | SEK 1.08 | SEK 1.10 | SEK 1.05 | 48.26K |
| 2026-06-09 | SEK 1.08 | +0.19% | SEK 1.10 | SEK 1.11 | SEK 1.08 | 102.80K |
| 2026-06-08 | SEK 1.08 | -2.88% | SEK 1.11 | SEK 1.11 | SEK 1.06 | 73.10K |
| 2026-06-05 | SEK 1.11 | -4.48% | SEK 1.11 | SEK 1.14 | SEK 1.10 | 123.42K |
| 2026-06-04 | SEK 1.16 | +4.87% | SEK 1.11 | SEK 1.16 | SEK 1.11 | 300.90K |
| 2026-06-03 | SEK 1.11 | -2.29% | SEK 1.14 | SEK 1.14 | SEK 1.08 | 83.06K |
| 2026-06-02 | SEK 1.13 | -1.90% | SEK 1.14 | SEK 1.15 | SEK 1.08 | 251.30K |
| 2026-06-01 | SEK 1.16 | -7.52% | SEK 1.27 | SEK 1.27 | SEK 1.12 | 398.52K |
| 2026-05-29 | SEK 1.25 | +1.63% | SEK 1.15 | SEK 1.25 | SEK 1.13 | 651.38K |
| 2026-05-28 | SEK 1.23 | -4.21% | SEK 1.28 | SEK 1.28 | SEK 1.15 | 545.77K |
| 2026-05-27 | SEK 1.28 | +0.31% | SEK 1.28 | SEK 1.28 | SEK 1.19 | 364.91K |