Novakand Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.625 | 8.125 | 7.500 | 7.800 | 7.176 | 34,591 |
| 2022-09-26 | 7.625 | 8.095 | 7.625 | 7.720 | 7.102 | 15,146 |
| 2022-09-23 | 7.950 | 8.000 | 7.700 | 7.800 | 7.176 | 41,113 |
| 2022-09-22 | 7.810 | 8.095 | 7.600 | 7.950 | 7.314 | 34,804 |
| 2022-09-21 | 8.005 | 8.120 | 7.805 | 8.100 | 7.452 | 45,046 |
| 2022-09-20 | 8.310 | 8.390 | 8.100 | 8.120 | 7.470 | 26,871 |
| 2022-09-19 | 8.405 | 8.500 | 8.150 | 8.310 | 7.645 | 46,894 |
| 2022-09-16 | 8.845 | 8.850 | 8.560 | 8.630 | 7.940 | 16,353 |
| 2022-09-15 | 8.950 | 8.955 | 8.700 | 8.855 | 8.147 | 16,236 |
| 2022-09-14 | 8.900 | 9.055 | 8.700 | 8.930 | 8.216 | 9,531 |
| 2022-09-13 | 9.000 | 9.250 | 8.900 | 9.070 | 8.344 | 35,030 |
| 2022-09-12 | 8.865 | 9.480 | 8.665 | 9.100 | 8.372 | 43,664 |
| 2022-09-09 | 8.845 | 9.150 | 8.700 | 8.860 | 8.151 | 37,931 |
| 2022-09-08 | 8.610 | 9.095 | 8.225 | 8.845 | 8.137 | 67,631 |
| 2022-09-07 | 8.780 | 8.780 | 8.320 | 8.610 | 7.921 | 47,627 |
| 2022-09-06 | 8.690 | 8.940 | 8.500 | 8.780 | 8.078 | 45,782 |
| 2022-09-05 | 8.640 | 8.695 | 8.350 | 8.600 | 7.912 | 43,924 |
| 2022-09-02 | 8.495 | 8.800 | 8.460 | 8.795 | 8.091 | 32,684 |
| 2022-09-01 | 8.695 | 8.745 | 8.405 | 8.645 | 7.953 | 28,437 |
| 2022-08-31 | 8.585 | 9.085 | 8.450 | 8.685 | 7.990 | 42,655 |
| 2022-08-30 | 8.515 | 8.605 | 8.310 | 8.580 | 7.894 | 37,671 |
| 2022-08-29 | 8.740 | 8.740 | 8.400 | 8.615 | 7.926 | 44,176 |
| 2022-08-26 | 8.855 | 8.910 | 8.560 | 8.760 | 8.059 | 41,689 |
| 2022-08-25 | 8.320 | 9.200 | 8.320 | 8.850 | 8.142 | 214,318 |
| 2022-08-24 | 8.420 | 8.475 | 8.200 | 8.320 | 7.654 | 24,959 |
| 2022-08-23 | 8.760 | 8.760 | 8.230 | 8.500 | 7.820 | 56,676 |
| 2022-08-22 | 8.690 | 8.780 | 8.560 | 8.775 | 8.073 | 40,222 |
| 2022-08-19 | 8.705 | 8.805 | 8.590 | 8.690 | 7.995 | 30,833 |
| 2022-08-18 | 8.945 | 8.945 | 8.590 | 8.705 | 8.009 | 51,696 |
| 2022-08-17 | 8.900 | 9.420 | 8.815 | 8.930 | 8.216 | 37,636 |
| 2022-08-16 | 8.690 | 8.935 | 8.580 | 8.875 | 8.165 | 123,485 |
| 2022-08-15 | 9.100 | 9.145 | 8.700 | 8.935 | 8.220 | 69,149 |
| 2022-08-12 | 8.990 | 9.265 | 8.810 | 9.100 | 8.372 | 53,530 |
| 2022-08-11 | 9.040 | 9.275 | 8.905 | 8.990 | 8.271 | 60,768 |
| 2022-08-10 | 8.800 | 9.140 | 8.650 | 9.040 | 8.317 | 56,931 |
| 2022-08-09 | 9.040 | 9.150 | 8.790 | 8.790 | 8.087 | 42,539 |
| 2022-08-08 | 9.005 | 9.200 | 8.820 | 9.100 | 8.372 | 59,066 |
| 2022-08-05 | 9.405 | 9.405 | 8.905 | 9.010 | 8.289 | 161,926 |
| 2022-08-04 | 9.815 | 9.905 | 9.210 | 9.410 | 8.657 | 166,555 |
| 2022-08-03 | 9.285 | 10.000 | 9.285 | 9.710 | 8.933 | 166,079 |
| 2022-08-02 | 10.250 | 10.550 | 9.120 | 9.280 | 8.538 | 383,908 |
| 2022-08-01 | 8.705 | 10.260 | 8.705 | 10.150 | 9.338 | 416,769 |
| 2022-07-29 | 8.440 | 8.720 | 8.200 | 8.500 | 7.820 | 83,871 |
| 2022-07-28 | 8.335 | 8.335 | 7.920 | 8.275 | 7.613 | 62,266 |
| 2022-07-27 | 8.495 | 8.495 | 7.930 | 7.950 | 7.314 | 51,397 |
| 2022-07-26 | 8.390 | 8.555 | 8.050 | 8.370 | 7.700 | 50,808 |
| 2022-07-25 | 7.750 | 8.490 | 7.750 | 8.440 | 7.765 | 172,249 |
| 2022-07-22 | 7.615 | 7.700 | 7.440 | 7.690 | 7.075 | 53,030 |
| 2022-07-21 | 7.505 | 7.645 | 7.350 | 7.635 | 7.024 | 44,590 |
| 2022-07-20 | 7.615 | 7.755 | 7.385 | 7.505 | 6.905 | 59,125 |
| 2022-07-19 | 7.400 | 7.750 | 7.295 | 7.560 | 6.955 | 50,970 |
| 2022-07-18 | 7.540 | 7.600 | 7.210 | 7.400 | 6.808 | 62,759 |
| 2022-07-15 | 7.580 | 7.600 | 7.350 | 7.565 | 6.960 | 21,547 |
| 2022-07-14 | 7.500 | 7.690 | 7.385 | 7.575 | 6.969 | 21,079 |
| 2022-07-13 | 8.045 | 8.045 | 7.505 | 7.710 | 7.093 | 5,090 |
| 2022-07-12 | 7.700 | 7.750 | 7.455 | 7.665 | 7.052 | 25,879 |
| 2022-07-11 | 7.750 | 7.925 | 7.500 | 7.795 | 7.171 | 23,400 |
| 2022-07-08 | 7.920 | 8.000 | 7.580 | 7.745 | 7.125 | 49,580 |
| 2022-07-07 | 7.870 | 7.930 | 7.755 | 7.895 | 7.263 | 18,471 |
| 2022-07-06 | 7.835 | 7.900 | 7.725 | 7.865 | 7.236 | 14,915 |
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.