Novakand Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.475 | 3.800 | 3.475 | 3.680 | 3.386 | 25,785 |
| 2024-02-26 | 3.610 | 3.655 | 3.465 | 3.475 | 3.197 | 8,285 |
| 2024-02-23 | 3.655 | 3.685 | 3.455 | 3.610 | 3.321 | 22,048 |
| 2024-02-22 | 3.505 | 4.000 | 3.450 | 3.655 | 3.363 | 60,379 |
| 2024-02-21 | 3.850 | 3.850 | 3.215 | 3.500 | 3.220 | 63,652 |
| 2024-02-20 | 3.100 | 3.670 | 3.100 | 3.515 | 3.234 | 917,275 |
| 2024-02-19 | 3.180 | 3.390 | 3.080 | 3.100 | 2.852 | 256,744 |
| 2024-02-16 | 3.630 | 3.630 | 3.115 | 3.415 | 3.142 | 55,510 |
| 2024-02-15 | 3.540 | 3.900 | 3.305 | 3.630 | 3.340 | 123,408 |
| 2024-02-14 | 3.795 | 3.795 | 3.300 | 3.470 | 3.192 | 47,609 |
| 2024-02-13 | 3.325 | 3.350 | 3.225 | 3.305 | 3.041 | 32,373 |
| 2024-02-12 | 3.310 | 3.430 | 3.310 | 3.325 | 3.059 | 83,882 |
| 2024-02-09 | 3.180 | 3.270 | 3.180 | 3.270 | 3.008 | 39,345 |
| 2024-02-08 | 3.140 | 3.300 | 3.135 | 3.190 | 2.935 | 135,554 |
| 2024-02-07 | 3.170 | 3.430 | 3.170 | 3.175 | 2.921 | 81,199 |
| 2024-02-06 | 3.095 | 3.285 | 3.025 | 3.100 | 2.852 | 44,662 |
| 2024-02-05 | 3.100 | 3.115 | 3.000 | 3.035 | 2.792 | 53,197 |
| 2024-02-02 | 3.000 | 3.690 | 2.950 | 3.105 | 2.857 | 54,252 |
| 2024-02-01 | 3.000 | 3.195 | 2.800 | 3.050 | 2.806 | 150,276 |
| 2024-01-31 | 3.150 | 3.750 | 3.005 | 3.115 | 2.866 | 71,940 |
| 2024-01-30 | 2.950 | 3.150 | 2.950 | 3.150 | 2.898 | 12,070 |
| 2024-01-29 | 2.930 | 3.050 | 2.930 | 3.050 | 2.806 | 7,381 |
| 2024-01-26 | 3.005 | 3.080 | 2.915 | 3.080 | 2.834 | 38,168 |
| 2024-01-25 | 2.995 | 3.080 | 2.930 | 3.005 | 2.765 | 70,344 |
| 2024-01-24 | 3.075 | 3.135 | 2.985 | 3.015 | 2.774 | 15,057 |
| 2024-01-23 | 3.150 | 3.150 | 2.920 | 3.075 | 2.829 | 27,327 |
| 2024-01-22 | 3.120 | 3.120 | 2.875 | 3.065 | 2.820 | 53,531 |
| 2024-01-19 | 2.950 | 3.140 | 2.810 | 3.130 | 2.880 | 97,565 |
| 2024-01-18 | 2.930 | 3.145 | 2.835 | 2.970 | 2.732 | 63,232 |
| 2024-01-17 | 2.810 | 2.980 | 2.810 | 2.935 | 2.700 | 3,352 |
| 2024-01-16 | 3.000 | 3.000 | 2.840 | 2.915 | 2.682 | 88,183 |
| 2024-01-15 | 2.820 | 2.910 | 2.800 | 2.840 | 2.613 | 56,484 |
| 2024-01-12 | 2.900 | 2.995 | 2.855 | 2.855 | 2.627 | 25,389 |
| 2024-01-11 | 2.895 | 2.945 | 2.755 | 2.860 | 2.631 | 35,809 |
| 2024-01-10 | 2.785 | 2.945 | 2.770 | 2.945 | 2.709 | 20,384 |
| 2024-01-09 | 2.740 | 3.050 | 2.735 | 2.950 | 2.714 | 99,961 |
| 2024-01-08 | 2.735 | 2.900 | 2.695 | 2.895 | 2.663 | 93,993 |
| 2024-01-05 | 2.800 | 2.800 | 2.680 | 2.800 | 2.576 | 52,840 |
| 2024-01-04 | 2.715 | 2.915 | 2.675 | 2.745 | 2.525 | 36,681 |
| 2024-01-03 | 2.760 | 2.950 | 2.710 | 2.715 | 2.498 | 34,493 |
| 2024-01-02 | 2.700 | 2.850 | 2.660 | 2.760 | 2.539 | 53,002 |
| 2023-12-29 | 2.780 | 2.780 | 2.670 | 2.690 | 2.475 | 27,832 |
| 2023-12-28 | 2.655 | 2.780 | 2.655 | 2.720 | 2.502 | 12,902 |
| 2023-12-27 | 2.650 | 2.960 | 2.590 | 2.650 | 2.438 | 84,783 |
| 2023-12-22 | 2.600 | 2.975 | 2.600 | 2.740 | 2.521 | 7,855 |
| 2023-12-21 | 2.995 | 2.995 | 2.550 | 2.650 | 2.438 | 128,124 |
| 2023-12-20 | 2.660 | 3.100 | 2.550 | 2.995 | 2.755 | 189,563 |
| 2023-12-19 | 2.800 | 2.800 | 2.595 | 2.795 | 2.571 | 44,246 |
| 2023-12-18 | 2.555 | 2.655 | 2.555 | 2.600 | 2.392 | 10,732 |
| 2023-12-15 | 2.680 | 2.680 | 2.415 | 2.555 | 2.351 | 227,723 |
| 2023-12-14 | 2.515 | 2.660 | 2.400 | 2.455 | 2.259 | 118,163 |
| 2023-12-13 | 2.770 | 2.770 | 2.000 | 2.400 | 2.208 | 499,088 |
| 2023-12-12 | 2.525 | 2.800 | 2.470 | 2.750 | 2.530 | 59,971 |
| 2023-12-11 | 2.605 | 2.605 | 2.485 | 2.525 | 2.323 | 39,628 |
| 2023-12-08 | 2.605 | 2.605 | 2.470 | 2.605 | 2.397 | 29,352 |
| 2023-12-07 | 2.605 | 2.605 | 2.495 | 2.575 | 2.369 | 46,229 |
| 2023-12-06 | 2.465 | 2.670 | 2.420 | 2.605 | 2.397 | 71,194 |
| 2023-12-05 | 2.785 | 2.785 | 2.410 | 2.505 | 2.305 | 179,516 |
| 2023-12-04 | 2.400 | 2.785 | 2.340 | 2.785 | 2.562 | 32,687 |
| 2023-12-01 | 2.350 | 2.475 | 2.320 | 2.410 | 2.217 | 35,594 |
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.