Novakand Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 8.600 | 8.955 | 8.400 | 8.520 | 7.838 | 78,466 |
| 2022-12-19 | 8.815 | 9.000 | 8.645 | 8.965 | 8.248 | 45,151 |
| 2022-12-16 | 8.895 | 8.895 | 8.525 | 8.815 | 8.110 | 38,982 |
| 2022-12-15 | 8.895 | 8.975 | 8.695 | 8.790 | 8.087 | 19,878 |
| 2022-12-14 | 8.800 | 8.900 | 8.690 | 8.800 | 8.096 | 22,138 |
| 2022-12-13 | 8.955 | 8.955 | 8.690 | 8.800 | 8.096 | 14,882 |
| 2022-12-12 | 8.945 | 8.955 | 8.690 | 8.930 | 8.216 | 17,356 |
| 2022-12-09 | 8.715 | 8.970 | 8.710 | 8.940 | 8.225 | 19,540 |
| 2022-12-08 | 8.975 | 8.975 | 8.745 | 8.970 | 8.252 | 16,450 |
| 2022-12-07 | 9.000 | 9.000 | 8.800 | 8.980 | 8.262 | 26,708 |
| 2022-12-06 | 9.215 | 9.590 | 8.980 | 9.060 | 8.335 | 38,615 |
| 2022-12-05 | 9.845 | 9.845 | 9.250 | 9.460 | 8.703 | 35,039 |
| 2022-12-02 | 9.790 | 9.790 | 9.275 | 9.600 | 8.832 | 37,912 |
| 2022-12-01 | 9.000 | 9.470 | 8.900 | 9.340 | 8.593 | 82,005 |
| 2022-11-30 | 9.195 | 9.320 | 8.825 | 8.900 | 8.188 | 67,107 |
| 2022-11-29 | 9.565 | 9.690 | 8.910 | 9.235 | 8.496 | 68,997 |
| 2022-11-28 | 9.385 | 9.800 | 9.300 | 9.565 | 8.800 | 115,971 |
| 2022-11-25 | 9.425 | 9.750 | 9.380 | 9.380 | 8.630 | 64,057 |
| 2022-11-24 | 8.800 | 9.870 | 8.800 | 9.425 | 8.671 | 219,304 |
| 2022-11-23 | 8.160 | 9.200 | 8.160 | 8.760 | 8.059 | 136,820 |
| 2022-11-22 | 8.205 | 8.400 | 8.105 | 8.160 | 7.507 | 96,719 |
| 2022-11-21 | 8.600 | 8.600 | 8.200 | 8.450 | 7.774 | 32,100 |
| 2022-11-18 | 8.500 | 8.655 | 8.305 | 8.645 | 7.953 | 31,774 |
| 2022-11-17 | 8.515 | 8.830 | 8.200 | 8.500 | 7.820 | 84,424 |
| 2022-11-16 | 8.720 | 8.895 | 8.635 | 8.700 | 8.004 | 9,201 |
| 2022-11-15 | 9.000 | 9.000 | 8.600 | 8.720 | 8.022 | 53,304 |
| 2022-11-14 | 9.045 | 9.150 | 8.710 | 9.000 | 8.280 | 54,968 |
| 2022-11-11 | 8.030 | 9.180 | 8.030 | 9.040 | 8.317 | 286,232 |
| 2022-11-10 | 8.495 | 8.495 | 7.920 | 8.000 | 7.360 | 76,364 |
| 2022-11-09 | 8.370 | 8.500 | 7.900 | 8.495 | 7.815 | 134,527 |
| 2022-11-08 | 8.330 | 9.520 | 8.040 | 8.370 | 7.700 | 59,195 |
| 2022-11-07 | 8.400 | 8.400 | 8.100 | 8.335 | 7.668 | 37,413 |
| 2022-11-04 | 8.445 | 8.665 | 8.200 | 8.395 | 7.723 | 15,608 |
| 2022-11-03 | 8.445 | 8.700 | 8.200 | 8.450 | 7.774 | 40,172 |
| 2022-11-02 | 8.250 | 8.615 | 8.105 | 8.445 | 7.769 | 42,005 |
| 2022-11-01 | 8.600 | 8.845 | 8.210 | 8.250 | 7.590 | 45,615 |
| 2022-10-31 | 8.195 | 8.995 | 7.915 | 8.570 | 7.884 | 105,406 |
| 2022-10-28 | 7.910 | 8.200 | 7.910 | 8.195 | 7.539 | 35,662 |
| 2022-10-27 | 8.090 | 8.180 | 7.970 | 8.130 | 7.480 | 18,730 |
| 2022-10-26 | 8.155 | 8.190 | 8.000 | 8.000 | 7.360 | 40,762 |
| 2022-10-25 | 8.100 | 8.175 | 8.030 | 8.155 | 7.503 | 16,640 |
| 2022-10-24 | 8.145 | 8.185 | 7.900 | 8.100 | 7.452 | 40,880 |
| 2022-10-21 | 8.000 | 8.190 | 7.815 | 8.145 | 7.493 | 47,482 |
| 2022-10-20 | 8.280 | 8.280 | 7.915 | 8.000 | 7.360 | 60,558 |
| 2022-10-19 | 8.400 | 8.625 | 8.050 | 8.280 | 7.618 | 34,417 |
| 2022-10-18 | 8.175 | 8.420 | 8.005 | 8.420 | 7.746 | 29,009 |
| 2022-10-17 | 8.360 | 8.795 | 8.005 | 8.360 | 7.691 | 44,737 |
| 2022-10-14 | 8.500 | 8.795 | 8.115 | 8.355 | 7.687 | 43,342 |
| 2022-10-13 | 8.220 | 8.655 | 8.045 | 8.400 | 7.728 | 16,889 |
| 2022-10-12 | 8.210 | 8.645 | 8.210 | 8.345 | 7.677 | 13,320 |
| 2022-10-11 | 8.700 | 8.750 | 8.500 | 8.500 | 7.820 | 17,919 |
| 2022-10-10 | 9.100 | 9.165 | 8.545 | 8.600 | 7.912 | 17,879 |
| 2022-10-07 | 9.500 | 9.500 | 8.875 | 9.100 | 8.372 | 29,387 |
| 2022-10-06 | 9.000 | 9.500 | 8.860 | 9.095 | 8.367 | 56,328 |
| 2022-10-05 | 8.730 | 9.020 | 8.420 | 9.000 | 8.280 | 27,987 |
| 2022-10-04 | 8.600 | 9.470 | 8.405 | 8.730 | 8.032 | 92,973 |
| 2022-10-03 | 7.890 | 8.600 | 7.855 | 8.595 | 7.907 | 72,827 |
| 2022-09-30 | 7.850 | 7.930 | 7.525 | 7.890 | 7.259 | 16,588 |
| 2022-09-29 | 7.555 | 8.085 | 7.555 | 7.850 | 7.222 | 22,307 |
| 2022-09-28 | 7.800 | 7.980 | 7.500 | 7.790 | 7.167 | 31,741 |
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.