NextCell Pharma AB NXTCL
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 1,10-0,02 (-%1,79)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |