Nasdaq Stockholm · NXTCL · stock
NextCell Pharma AB (NXTCL) stock price history
Every Nasdaq Stockholm trading session of NextCell Pharma AB from Jul 13, 2017 to Sep 28, 2026: 2,314 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NXTCL adjusted close, 2017 to 2026
- SEK 26.54
- All time high, 2020
- SEK 1.78
- 52 week high, SEK 0.6300 low
- 2,314
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
NXTCL key facts
- NextCell Pharma AB (NXTCL) closed at SEK 1.04 on Sep 28, 2026 on Nasdaq Stockholm.
- NXTCL's all time high close is SEK 26.54, set on Sep 29, 2020; its all time low close is SEK 0.6680 on Dec 19, 2025.
- NXTCL's 52 week range is SEK 0.6300 to SEK 1.78.
- NXTCL returned +7.8% over the year to Sep 28, 2026 and -92.3% over five years.
- Since Jul 13, 2017 NXTCL returned -63%, -10.2% a year compounded.
- NXTCL's deepest drawdown was -97.5% from Sep 29, 2020 to Dec 19, 2025.
- DataCedar holds 2,314 daily sessions of NXTCL history from Jul 13, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NXTCL price chart, 2017 to 2026
NXTCL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +4.0% |
| 6 months | -17.9% |
| Year to date | +42.3% |
| 1 year | +7.8% |
| 3 years | -68.7% |
| 5 years | -92.3% |
| 10 years | n/a |
| Since Jul 13, 2017 | -62.9% |
| Compound annual growth, 9.2 years | -10.2% |
NXTCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 26.54 on Sep 29, 2020
- All time low close
- SEK 0.6680 on Dec 19, 2025
- 52 week high
- SEK 1.78 on Feb 4, 2026
- 52 week low
- SEK 0.6300 on Nov 27, 2025
- Deepest drawdown
- -97.5% from Sep 29, 2020 to Dec 19, 2025, not yet recovered
- Best single session
- +171.8% on May 28, 2024
- Worst single session
- -59.1% on Apr 8, 2025
- Volatility, 1 year annualised
- 87.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +193%
- Worst calendar year
- 2025, -74%
NXTCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 13, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.6900 | SEK 1.78 | SEK 0.6550 | SEK 1.04 | +42.3% | 92.5M | 186 |
| 2025 | SEK 2.86 | SEK 3.84 | SEK 0.6300 | SEK 0.7310 | -74.3% | 91.5M | 249 |
| 2024 | SEK 2.63 | SEK 4.03 | SEK 0.9953 | SEK 2.84 | +8.0% | 58.7M | 251 |
| 2023 | SEK 7.10 | SEK 8.00 | SEK 2.58 | SEK 2.63 | -62.6% | 7.4M | 251 |
| 2022 | SEK 7.89 | SEK 8.95 | SEK 5.00 | SEK 7.04 | -9.3% | 7.3M | 253 |
| 2021 | SEK 17.80 | SEK 19.76 | SEK 7.30 | SEK 7.76 | -56.3% | 19.4M | 253 |
| 2020 | SEK 6.13 | SEK 27.25 | SEK 3.52 | SEK 17.75 | +192.6% | 49.8M | 252 |
| 2019 | SEK 5.81 | SEK 6.81 | SEK 2.51 | SEK 6.07 | +4.4% | 18.7M | 247 |
| 2018 | SEK 4.93 | SEK 9.94 | SEK 3.69 | SEK 5.81 | +16.8% | 15.6M | 252 |
| 2017 | SEK 2.80 | SEK 9.74 | SEK 2.31 | SEK 4.97 | n/a | 28M | 120 |
NXTCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.04 | -1.0% |
| August 2026 | SEK 1.05 | -6.7% |
| July 2026 | SEK 1.13 | +19.9% |
| June 2026 | SEK 0.9390 | -24.9% |
| May 2026 | SEK 1.25 | +13.4% |
| April 2026 | SEK 1.10 | -11.1% |
| March 2026 | SEK 1.24 | -12.1% |
| February 2026 | SEK 1.41 | +8.5% |
| January 2026 | SEK 1.30 | +77.8% |
| December 2025 | SEK 0.7310 | -5.1% |
| November 2025 | SEK 0.7700 | -14.8% |
| October 2025 | SEK 0.9040 | -4.8% |
About the NXTCL data
Daily bars. 2,314 sessions from Jul 13, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NXTCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NXTCL share price history
