Novakand Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 6.955 | 7.460 | 6.830 | 6.840 | 6.293 | 74,728 |
| 2023-03-15 | 7.100 | 7.270 | 6.825 | 6.985 | 6.426 | 27,549 |
| 2023-03-14 | 7.195 | 7.440 | 7.010 | 7.250 | 6.670 | 18,746 |
| 2023-03-13 | 7.350 | 7.350 | 7.000 | 7.200 | 6.624 | 58,789 |
| 2023-03-10 | 7.895 | 7.895 | 7.300 | 7.495 | 6.895 | 22,788 |
| 2023-03-09 | 7.305 | 7.500 | 7.210 | 7.450 | 6.854 | 26,237 |
| 2023-03-08 | 7.555 | 7.745 | 7.350 | 7.490 | 6.891 | 18,490 |
| 2023-03-07 | 7.565 | 7.765 | 7.410 | 7.555 | 6.951 | 17,981 |
| 2023-03-06 | 7.810 | 7.810 | 7.440 | 7.485 | 6.886 | 18,055 |
| 2023-03-03 | 7.620 | 7.810 | 7.400 | 7.810 | 7.185 | 25,406 |
| 2023-03-02 | 7.550 | 7.665 | 7.340 | 7.620 | 7.010 | 39,938 |
| 2023-03-01 | 7.760 | 7.820 | 7.485 | 7.550 | 6.946 | 32,115 |
| 2023-02-28 | 7.745 | 7.760 | 7.365 | 7.760 | 7.139 | 22,998 |
| 2023-02-27 | 7.500 | 7.835 | 7.500 | 7.545 | 6.941 | 7,731 |
| 2023-02-24 | 7.785 | 7.865 | 7.470 | 7.525 | 6.923 | 34,359 |
| 2023-02-23 | 7.640 | 7.845 | 7.515 | 7.810 | 7.185 | 41,364 |
| 2023-02-22 | 7.715 | 8.095 | 7.510 | 7.865 | 7.236 | 34,998 |
| 2023-02-21 | 7.845 | 7.940 | 7.600 | 7.715 | 7.098 | 22,166 |
| 2023-02-20 | 8.000 | 8.175 | 7.700 | 7.950 | 7.314 | 67,454 |
| 2023-02-17 | 8.215 | 8.295 | 7.700 | 8.000 | 7.360 | 218,525 |
| 2023-02-16 | 8.520 | 8.605 | 8.210 | 8.505 | 7.825 | 20,550 |
| 2023-02-15 | 8.300 | 8.575 | 8.280 | 8.425 | 7.751 | 4,913 |
| 2023-02-14 | 8.785 | 8.785 | 8.200 | 8.405 | 7.733 | 25,862 |
| 2023-02-13 | 8.225 | 8.685 | 8.210 | 8.360 | 7.691 | 31,636 |
| 2023-02-10 | 8.290 | 8.405 | 8.080 | 8.270 | 7.608 | 24,567 |
| 2023-02-09 | 8.525 | 8.600 | 8.285 | 8.310 | 7.645 | 6,835 |
| 2023-02-08 | 8.400 | 8.625 | 8.400 | 8.400 | 7.728 | 42,943 |
| 2023-02-07 | 8.750 | 8.750 | 8.400 | 8.400 | 7.728 | 47,098 |
| 2023-02-06 | 8.875 | 8.875 | 8.330 | 8.750 | 8.050 | 55,650 |
| 2023-02-03 | 8.890 | 8.890 | 8.740 | 8.870 | 8.160 | 19,990 |
| 2023-02-02 | 8.700 | 8.890 | 8.600 | 8.890 | 8.179 | 43,581 |
| 2023-02-01 | 8.700 | 8.870 | 8.665 | 8.710 | 8.013 | 22,544 |
| 2023-01-31 | 8.690 | 8.985 | 8.605 | 8.775 | 8.073 | 37,629 |
| 2023-01-30 | 8.910 | 8.910 | 8.685 | 8.700 | 8.004 | 31,359 |
| 2023-01-27 | 8.980 | 8.980 | 8.710 | 8.910 | 8.197 | 23,377 |
| 2023-01-26 | 8.940 | 8.985 | 8.700 | 8.705 | 8.009 | 26,962 |
| 2023-01-25 | 8.960 | 8.970 | 8.800 | 8.940 | 8.225 | 18,048 |
| 2023-01-24 | 8.935 | 9.045 | 8.770 | 9.045 | 8.321 | 29,666 |
| 2023-01-23 | 8.905 | 8.965 | 8.820 | 8.935 | 8.220 | 36,420 |
| 2023-01-20 | 9.000 | 9.150 | 8.760 | 8.905 | 8.193 | 70,334 |
| 2023-01-19 | 9.180 | 9.180 | 8.855 | 9.000 | 8.280 | 44,140 |
| 2023-01-18 | 9.085 | 9.195 | 8.910 | 9.095 | 8.367 | 32,092 |
| 2023-01-17 | 9.130 | 9.355 | 8.905 | 9.080 | 8.354 | 70,780 |
| 2023-01-16 | 9.325 | 9.345 | 9.105 | 9.155 | 8.423 | 24,361 |
| 2023-01-13 | 9.500 | 9.500 | 9.105 | 9.345 | 8.597 | 32,019 |
| 2023-01-12 | 9.285 | 9.600 | 9.285 | 9.500 | 8.740 | 62,787 |
| 2023-01-11 | 9.255 | 9.285 | 8.845 | 9.285 | 8.542 | 150,911 |
| 2023-01-10 | 9.045 | 9.220 | 8.965 | 9.040 | 8.317 | 75,384 |
| 2023-01-09 | 9.200 | 9.200 | 8.890 | 9.090 | 8.363 | 122,346 |
| 2023-01-05 | 8.800 | 8.970 | 8.685 | 8.880 | 8.170 | 32,720 |
| 2023-01-04 | 8.750 | 8.895 | 8.645 | 8.800 | 8.096 | 51,864 |
| 2023-01-03 | 8.760 | 8.900 | 8.725 | 8.750 | 8.050 | 23,553 |
| 2023-01-02 | 9.100 | 9.100 | 8.710 | 8.975 | 8.257 | 37,795 |
| 2022-12-30 | 8.690 | 9.250 | 8.650 | 9.135 | 8.404 | 55,042 |
| 2022-12-29 | 8.495 | 8.650 | 8.495 | 8.650 | 7.958 | 38,592 |
| 2022-12-28 | 8.605 | 8.605 | 8.445 | 8.530 | 7.848 | 15,677 |
| 2022-12-27 | 8.555 | 8.620 | 8.400 | 8.605 | 7.917 | 29,819 |
| 2022-12-23 | 8.595 | 8.595 | 8.435 | 8.560 | 7.875 | 14,888 |
| 2022-12-22 | 8.470 | 8.600 | 8.305 | 8.595 | 7.907 | 38,334 |
| 2022-12-21 | 8.355 | 8.615 | 7.995 | 8.400 | 7.728 | 83,762 |
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.