tiprankstipranks
Trending News
More News >
NAXS AB (SE:NAXS)
:NAXS
Sweden Market
Advertisement

NAXS AB (NAXS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
38.90
39.10
38.50
39.10
39.10
+0.51%
3,942
0.03
Oct 20, 2025
39.10
39.40
38.90
38.90
38.90
-1.02%
8,577
0.06
Oct 17, 2025
39.00
39.30
38.40
39.30
39.30
+1.81%
3,997
0.03
Oct 16, 2025
39.30
39.30
38.60
38.60
38.60
-1.78%
3,691
0.03
Oct 15, 2025
38.50
39.30
38.50
39.30
39.30
+1.81%
4,433
0.03
Oct 14, 2025
38.70
39.00
38.40
38.60
38.60
-0.26%
3,584
0.03
Oct 13, 2025
38.60
39.10
38.60
38.70
38.70
-0.26%
5,684
0.04
Oct 10, 2025
39.60
40.30
38.80
38.80
38.80
-2.02%
28,605
0.20
Oct 09, 2025
40.00
40.30
39.30
39.60
39.60
-2.22%
14,430
0.10
Oct 08, 2025
39.00
40.50
38.70
40.50
40.50
+5.19%
25,640
0.18
Oct 07, 2025
38.30
39.60
38.30
38.50
38.50
+0.52%
23,799
0.17
Oct 06, 2025
39.80
43.00
37.00
38.30
38.30
-14.89%
109,612
0.80
Oct 03, 2025
44.40
45.00
44.10
45.00
45.00
+1.58%
7,615,657
458.79
Oct 02, 2025
45.00
45.00
44.30
44.30
44.30
-0.89%
8,753
0.53
Oct 01, 2025
44.30
45.00
44.10
44.70
44.70
+0.90%
4,383
0.27
Sep 30, 2025
44.50
44.50
44.20
44.30
44.30
-0.45%
1,882
0.11
Sep 29, 2025
44.60
45.10
44.50
44.50
44.50
-0.45%
2,754
0.17
Sep 26, 2025
44.60
45.30
44.50
44.70
44.70
-1.11%
14,000
0.86
Sep 25, 2025
45.10
45.20
44.50
45.20
45.20
0.00%
28,487
1.81
Sep 24, 2025
45.30
45.50
44.80
45.20
45.20
-1.09%
7,045
0.45
Sep 23, 2025
45.20
45.70
44.90
45.70
45.70
+0.66%
14,931
0.96
Sep 22, 2025
46.50
46.50
45.20
45.40
45.40
-2.37%
38,293
2.57
Sep 19, 2025
46.90
47.20
46.50
46.50
46.50
-1.48%
15,159
1.03
Sep 18, 2025
47.60
47.90
47.20
47.20
47.20
-0.42%
7,623
0.52
Sep 17, 2025
47.50
47.80
47.40
47.40
47.40
-0.84%
11,230
0.78
Sep 16, 2025
48.50
48.60
47.70
47.80
47.80
-1.65%
15,248
1.07
Sep 15, 2025
48.30
48.60
47.80
48.60
48.60
+1.04%
28,863
2.08
Sep 12, 2025
48.20
48.40
48.00
48.10
48.10
-0.21%
11,805
0.86
Sep 11, 2025
49.20
49.20
48.10
48.20
48.20
-2.03%
38,204
2.90
Sep 10, 2025
50.60
50.60
49.10
49.20
49.20
-2.77%
32,502
2.56
Sep 09, 2025
53.40
53.40
49.30
50.60
50.60
-5.95%
86,427
7.59
Sep 08, 2025
69.20
70.00
68.20
69.80
53.80
+30.87%
48,696
4.57
Sep 05, 2025
68.40
69.60
68.20
69.20
53.34
+30.87%
22,017
2.12
Sep 04, 2025
68.20
69.00
68.00
68.60
52.88
+31.66%
15,700
1.54
Sep 03, 2025
69.60
69.80
67.60
67.60
52.10
+26.74%
26,660
2.72
Sep 02, 2025
69.80
70.00
69.20
69.20
53.34
+29.00%
15,945
1.67
Sep 01, 2025
69.20
70.00
68.80
69.60
53.64
+32.40%
26,066
2.84
Aug 29, 2025
69.20
70.00
68.20
68.20
52.57
+27.87%
70,163
8.68
Aug 28, 2025
68.80
69.40
68.40
69.20
53.34
+32.03%
32,436
4.28
Aug 27, 2025
67.60
69.60
67.20
68.00
52.41
+32.07%
90,161
14.61
Aug 26, 2025
65.40
67.60
65.00
66.80
51.49
+33.74%
45,546
8.33
Aug 25, 2025
65.00
65.40
64.80
64.80
49.95
+29.74%
10,337
1.92
Aug 22, 2025
64.80
65.00
64.20
64.80
49.95
+30.14%
11,536
2.20
Aug 21, 2025
65.00
65.60
63.60
64.60
49.79
+29.34%
28,074
5.79
Aug 20, 2025
65.80
65.80
64.40
64.80
49.95
+28.16%
21,909
4.82
Aug 19, 2025
65.40
65.80
64.80
65.60
50.56
+29.74%
15,591
3.61
Aug 18, 2025
66.60
66.60
64.80
65.60
50.56
+27.41%
31,374
8.12
Aug 15, 2025
66.00
66.80
65.00
66.80
51.49
+31.71%
25,066
7.19
Aug 14, 2025
65.00
67.80
63.40
65.80
50.72
+48.21%
56,804
21.86
Aug 13, 2025
57.60
58.00
57.40
57.60
44.40
+30.19%
1,501
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis