Novakand Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.780 | 2.840 | 2.700 | 2.780 | 2.558 | 4,903 |
| 2024-08-20 | 2.860 | 2.860 | 2.740 | 2.780 | 2.558 | 16,965 |
| 2024-08-19 | 2.900 | 2.980 | 2.800 | 2.880 | 2.650 | 41,322 |
| 2024-08-16 | 2.940 | 3.000 | 2.900 | 2.980 | 2.742 | 25,392 |
| 2024-08-15 | 3.060 | 3.060 | 2.840 | 3.000 | 2.760 | 21,332 |
| 2024-08-14 | 2.900 | 3.040 | 2.820 | 2.880 | 2.650 | 27,593 |
| 2024-08-13 | 2.920 | 2.920 | 2.900 | 2.900 | 2.668 | 180 |
| 2024-08-12 | 2.780 | 2.900 | 2.680 | 2.900 | 2.668 | 46,448 |
| 2024-08-09 | 2.800 | 2.960 | 2.780 | 2.780 | 2.558 | 504 |
| 2024-08-08 | 2.720 | 2.800 | 2.720 | 2.800 | 2.576 | 3,074 |
| 2024-08-07 | 2.680 | 2.780 | 2.660 | 2.700 | 2.484 | 4,829 |
| 2024-08-06 | 2.720 | 2.800 | 2.680 | 2.800 | 2.576 | 19,209 |
| 2024-08-05 | 2.360 | 2.800 | 2.360 | 2.760 | 2.539 | 88,462 |
| 2024-08-02 | 2.780 | 2.800 | 2.720 | 2.800 | 2.576 | 11,277 |
| 2024-08-01 | 2.720 | 2.800 | 2.720 | 2.800 | 2.576 | 9,917 |
| 2024-07-31 | 2.800 | 2.820 | 2.780 | 2.780 | 2.558 | 68,326 |
| 2024-07-30 | 2.920 | 2.920 | 2.800 | 2.820 | 2.594 | 18,494 |
| 2024-07-29 | 2.920 | 2.920 | 2.800 | 2.920 | 2.686 | 12,751 |
| 2024-07-26 | 2.960 | 2.980 | 2.820 | 2.920 | 2.686 | 8,293 |
| 2024-07-25 | 2.940 | 3.020 | 2.900 | 2.960 | 2.723 | 8,036 |
| 2024-07-24 | 2.900 | 2.960 | 2.860 | 2.940 | 2.705 | 7,327 |
| 2024-07-23 | 2.800 | 2.920 | 2.800 | 2.880 | 2.650 | 26,188 |
| 2024-07-22 | 2.920 | 2.980 | 2.800 | 2.940 | 2.705 | 10,501 |
| 2024-07-19 | 2.820 | 2.920 | 2.800 | 2.920 | 2.686 | 1,606 |
| 2024-07-18 | 2.960 | 2.960 | 2.760 | 2.800 | 2.576 | 40,014 |
| 2024-07-17 | 2.780 | 3.000 | 2.780 | 2.980 | 2.742 | 7,438 |
| 2024-07-16 | 2.940 | 3.000 | 2.820 | 2.900 | 2.668 | 17,051 |
| 2024-07-15 | 2.780 | 2.880 | 2.760 | 2.880 | 2.650 | 41,766 |
| 2024-07-12 | 2.900 | 2.900 | 2.760 | 2.880 | 2.650 | 10,793 |
| 2024-07-11 | 2.900 | 2.980 | 2.900 | 2.900 | 2.668 | 4,426 |
| 2024-07-10 | 2.980 | 3.060 | 2.900 | 2.900 | 2.668 | 10,968 |
| 2024-07-09 | 3.180 | 3.180 | 2.880 | 2.980 | 2.742 | 38,366 |
| 2024-07-08 | 3.100 | 3.180 | 3.040 | 3.160 | 2.907 | 4,874 |
| 2024-07-05 | 3.080 | 3.200 | 3.000 | 3.100 | 2.852 | 3,978 |
| 2024-07-04 | 2.920 | 3.080 | 2.880 | 3.080 | 2.834 | 13,667 |
| 2024-07-03 | 2.780 | 2.920 | 2.760 | 2.880 | 2.650 | 49,319 |
| 2024-07-02 | 2.860 | 3.100 | 2.860 | 2.880 | 2.650 | 36,255 |
| 2024-07-01 | 2.900 | 3.180 | 2.680 | 2.860 | 2.631 | 40,581 |
| 2024-06-28 | 3.000 | 3.060 | 2.680 | 2.900 | 2.668 | 23,620 |
| 2024-06-27 | 2.820 | 3.060 | 2.820 | 3.060 | 2.815 | 3,075 |
| 2024-06-26 | 2.960 | 3.020 | 2.640 | 3.020 | 2.778 | 63,079 |
| 2024-06-25 | 3.220 | 3.600 | 2.660 | 3.000 | 2.760 | 166,654 |
| 2024-06-24 | 3.100 | 4.120 | 3.100 | 3.140 | 2.889 | 285,608 |
| 2024-06-20 | 2.960 | 3.240 | 2.900 | 3.100 | 2.852 | 98,224 |
| 2024-06-19 | 2.700 | 2.980 | 2.700 | 2.980 | 2.742 | 29,188 |
| 2024-06-18 | 2.900 | 3.020 | 2.700 | 2.700 | 2.484 | 11,471 |
| 2024-06-17 | 2.920 | 3.160 | 2.840 | 2.880 | 2.650 | 14,474 |
| 2024-06-14 | 3.020 | 3.160 | 2.920 | 2.920 | 2.686 | 4,272 |
| 2024-06-13 | 3.100 | 3.100 | 2.980 | 3.020 | 2.778 | 56,662 |
| 2024-06-12 | 3.100 | 3.160 | 3.000 | 3.140 | 2.889 | 9,468 |
| 2024-06-11 | 3.100 | 3.260 | 3.020 | 3.260 | 2.999 | 4,709 |
| 2024-06-10 | 3.220 | 3.280 | 3.100 | 3.280 | 3.018 | 7,816 |
| 2024-06-07 | 3.200 | 3.240 | 3.160 | 3.200 | 2.944 | 13,775 |
| 2024-06-05 | 3.440 | 3.440 | 3.160 | 3.340 | 3.073 | 12,238 |
| 2024-06-04 | 3.280 | 3.280 | 3.120 | 3.240 | 2.981 | 11,324 |
| 2024-06-03 | 3.320 | 3.440 | 3.180 | 3.300 | 3.036 | 12,261 |
| 2024-05-31 | 3.250 | 3.490 | 3.180 | 3.490 | 3.211 | 17,480 |
| 2024-05-30 | 3.180 | 3.340 | 3.180 | 3.210 | 2.953 | 18,141 |
| 2024-05-29 | 3.390 | 3.390 | 3.200 | 3.200 | 2.944 | 3,365 |
| 2024-05-28 | 3.500 | 3.500 | 3.280 | 3.390 | 3.119 | 9,858 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 2.0000 SEK |
| 2025-06-13 | 0.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.