Novakand Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.150 | 3.480 | 3.100 | 3.410 | 3.137 | 16,478 |
| 2024-05-24 | 3.270 | 3.270 | 3.100 | 3.150 | 2.898 | 13,813 |
| 2024-05-23 | 3.490 | 3.490 | 3.180 | 3.270 | 3.008 | 6,293 |
| 2024-05-22 | 3.100 | 3.180 | 3.100 | 3.180 | 2.926 | 10,875 |
| 2024-05-21 | 3.280 | 3.290 | 3.100 | 3.100 | 2.852 | 22,340 |
| 2024-05-20 | 3.160 | 3.410 | 3.160 | 3.280 | 3.018 | 29,106 |
| 2024-05-17 | 3.000 | 3.390 | 3.000 | 3.360 | 3.091 | 61,486 |
| 2024-05-16 | 3.270 | 3.390 | 3.230 | 3.250 | 2.990 | 32,847 |
| 2024-05-15 | 3.380 | 3.380 | 3.190 | 3.270 | 3.008 | 39,709 |
| 2024-05-14 | 3.480 | 3.570 | 3.410 | 3.430 | 3.156 | 4,145 |
| 2024-05-13 | 3.450 | 3.550 | 3.450 | 3.480 | 3.202 | 6,570 |
| 2024-05-10 | 3.670 | 3.670 | 3.470 | 3.560 | 3.275 | 25,331 |
| 2024-05-08 | 3.520 | 3.700 | 3.520 | 3.700 | 3.404 | 14,698 |
| 2024-05-07 | 3.600 | 3.720 | 3.520 | 3.700 | 3.404 | 79,237 |
| 2024-05-06 | 3.730 | 3.950 | 3.620 | 3.620 | 3.330 | 10,999 |
| 2024-05-03 | 3.660 | 3.810 | 3.660 | 3.730 | 3.432 | 8,233 |
| 2024-05-02 | 3.610 | 3.800 | 3.610 | 3.680 | 3.386 | 4,075 |
| 2024-04-30 | 3.750 | 3.750 | 3.650 | 3.650 | 3.358 | 675 |
| 2024-04-29 | 3.770 | 3.840 | 3.710 | 3.750 | 3.450 | 6,541 |
| 2024-04-26 | 3.760 | 3.870 | 3.760 | 3.770 | 3.468 | 5,340 |
| 2024-04-25 | 3.800 | 3.890 | 3.760 | 3.760 | 3.459 | 15,148 |
| 2024-04-24 | 3.880 | 3.890 | 3.800 | 3.800 | 3.496 | 2,435 |
| 2024-04-23 | 3.720 | 3.840 | 3.720 | 3.800 | 3.496 | 9,353 |
| 2024-04-22 | 3.880 | 3.880 | 3.550 | 3.720 | 3.422 | 6,237 |
| 2024-04-19 | 3.850 | 3.970 | 3.850 | 3.850 | 3.542 | 39,034 |
| 2024-04-18 | 3.850 | 4.040 | 3.850 | 3.850 | 3.542 | 2,408 |
| 2024-04-17 | 3.940 | 3.940 | 3.850 | 3.850 | 3.542 | 31,934 |
| 2024-04-16 | 3.850 | 4.100 | 3.850 | 3.850 | 3.542 | 3,935 |
| 2024-04-15 | 3.950 | 3.950 | 3.850 | 3.850 | 3.542 | 18,467 |
| 2024-04-12 | 4.000 | 4.190 | 3.850 | 3.960 | 3.643 | 43,877 |
| 2024-04-11 | 4.220 | 4.220 | 3.900 | 3.990 | 3.671 | 22,372 |
| 2024-04-10 | 4.270 | 4.280 | 4.100 | 4.240 | 3.901 | 33,645 |
| 2024-04-09 | 4.110 | 4.300 | 4.090 | 4.270 | 3.928 | 110,849 |
| 2024-04-08 | 3.950 | 4.100 | 3.940 | 4.040 | 3.717 | 66,225 |
| 2024-04-05 | 3.660 | 3.950 | 3.660 | 3.950 | 3.634 | 17,992 |
| 2024-04-04 | 3.720 | 3.730 | 3.650 | 3.700 | 3.404 | 3,426 |
| 2024-04-03 | 3.580 | 3.850 | 3.580 | 3.740 | 3.441 | 15,190 |
| 2024-04-02 | 3.570 | 4.000 | 3.570 | 3.750 | 3.450 | 2,559 |
| 2024-03-28 | 3.610 | 3.610 | 3.570 | 3.570 | 3.284 | 1,287 |
| 2024-03-27 | 3.620 | 3.620 | 3.575 | 3.610 | 3.321 | 11,136 |
| 2024-03-26 | 3.875 | 3.875 | 3.580 | 3.695 | 3.399 | 18,442 |
| 2024-03-25 | 3.705 | 3.820 | 3.650 | 3.820 | 3.514 | 19,228 |
| 2024-03-22 | 3.865 | 3.865 | 3.700 | 3.780 | 3.478 | 6,538 |
| 2024-03-21 | 3.700 | 3.770 | 3.700 | 3.755 | 3.455 | 5,157 |
| 2024-03-20 | 3.700 | 3.865 | 3.700 | 3.865 | 3.556 | 10,153 |
| 2024-03-19 | 3.875 | 3.875 | 3.705 | 3.860 | 3.551 | 8,955 |
| 2024-03-18 | 3.650 | 3.950 | 3.650 | 3.875 | 3.565 | 4,318 |
| 2024-03-15 | 3.770 | 3.895 | 3.655 | 3.895 | 3.583 | 28,529 |
| 2024-03-14 | 3.725 | 3.770 | 3.550 | 3.705 | 3.409 | 5,558 |
| 2024-03-13 | 3.505 | 3.745 | 3.505 | 3.725 | 3.427 | 14,369 |
| 2024-03-12 | 3.750 | 3.770 | 3.630 | 3.640 | 3.349 | 715 |
| 2024-03-11 | 3.685 | 4.000 | 3.620 | 3.750 | 3.450 | 14,669 |
| 2024-03-08 | 3.600 | 3.685 | 3.455 | 3.685 | 3.390 | 14,100 |
| 2024-03-07 | 3.490 | 3.665 | 3.335 | 3.665 | 3.372 | 245,963 |
| 2024-03-06 | 3.615 | 3.800 | 3.320 | 3.500 | 3.220 | 3,438 |
| 2024-03-05 | 3.700 | 3.745 | 3.530 | 3.600 | 3.312 | 4,397 |
| 2024-03-04 | 3.505 | 3.750 | 3.505 | 3.700 | 3.404 | 55,368 |
| 2024-03-01 | 3.510 | 3.590 | 3.510 | 3.510 | 3.229 | 16,716 |
| 2024-02-29 | 3.605 | 3.630 | 3.280 | 3.525 | 3.243 | 57,927 |
| 2024-02-28 | 3.680 | 3.680 | 3.535 | 3.535 | 3.252 | 8,761 |
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.