Novakand Pharma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 7.795 | 7.900 | 7.650 | 7.835 | 7.208 | 38,756 |
| 2022-07-04 | 7.905 | 8.095 | 7.645 | 7.750 | 7.130 | 50,428 |
| 2022-07-01 | 7.860 | 7.900 | 7.765 | 7.900 | 7.268 | 46,775 |
| 2022-06-30 | 7.740 | 8.000 | 7.685 | 7.685 | 7.070 | 14,555 |
| 2022-06-29 | 7.900 | 7.900 | 7.670 | 7.740 | 7.121 | 25,162 |
| 2022-06-28 | 8.000 | 8.345 | 7.840 | 7.930 | 7.296 | 55,011 |
| 2022-06-27 | 8.070 | 8.370 | 7.930 | 8.040 | 7.397 | 28,381 |
| 2022-06-23 | 7.800 | 8.410 | 7.575 | 8.070 | 7.424 | 249,700 |
| 2022-06-22 | 7.850 | 8.000 | 7.500 | 7.750 | 7.130 | 166,713 |
| 2022-06-21 | 7.840 | 8.235 | 7.700 | 7.900 | 7.268 | 82,530 |
| 2022-06-20 | 7.955 | 8.175 | 7.700 | 7.935 | 7.300 | 51,659 |
| 2022-06-17 | 7.845 | 7.990 | 7.620 | 7.955 | 7.319 | 155,639 |
| 2022-06-16 | 8.300 | 8.300 | 7.650 | 7.845 | 7.217 | 105,701 |
| 2022-06-15 | 7.995 | 8.660 | 7.605 | 7.750 | 7.130 | 154,614 |
| 2022-06-14 | 7.745 | 8.070 | 7.390 | 7.725 | 7.107 | 170,481 |
| 2022-06-13 | 7.775 | 8.490 | 7.615 | 7.750 | 7.130 | 202,379 |
| 2022-06-10 | 7.675 | 7.960 | 7.675 | 7.905 | 7.273 | 5,009 |
| 2022-06-09 | 8.100 | 8.100 | 7.725 | 7.900 | 7.268 | 19,803 |
| 2022-06-08 | 8.495 | 8.495 | 7.805 | 8.055 | 7.411 | 27,760 |
| 2022-06-07 | 8.675 | 8.675 | 7.815 | 8.160 | 7.507 | 81,606 |
| 2022-06-03 | 8.400 | 8.675 | 8.180 | 8.675 | 7.981 | 51,310 |
| 2022-06-02 | 7.945 | 8.315 | 7.945 | 8.300 | 7.636 | 52,689 |
| 2022-06-01 | 7.995 | 8.375 | 7.965 | 8.185 | 7.530 | 43,410 |
| 2022-05-31 | 8.005 | 8.195 | 7.690 | 8.000 | 7.360 | 29,911 |
| 2022-05-30 | 7.920 | 8.235 | 7.750 | 8.005 | 7.365 | 30,966 |
| 2022-05-27 | 7.950 | 8.140 | 7.700 | 7.960 | 7.323 | 55,326 |
| 2022-05-25 | 7.850 | 7.975 | 7.655 | 7.900 | 7.268 | 16,962 |
| 2022-05-24 | 7.980 | 7.980 | 7.700 | 7.850 | 7.222 | 41,425 |
| 2022-05-23 | 8.040 | 8.040 | 7.635 | 7.980 | 7.342 | 31,968 |
| 2022-05-20 | 7.945 | 8.495 | 7.810 | 8.050 | 7.406 | 53,542 |
| 2022-05-19 | 8.095 | 8.200 | 7.735 | 7.985 | 7.346 | 31,257 |
| 2022-05-18 | 7.735 | 8.270 | 7.735 | 8.070 | 7.424 | 119,493 |
| 2022-05-17 | 7.785 | 7.895 | 7.550 | 7.710 | 7.093 | 37,415 |
| 2022-05-16 | 7.550 | 7.910 | 7.550 | 7.790 | 7.167 | 39,521 |
| 2022-05-13 | 7.675 | 7.675 | 7.320 | 7.550 | 6.946 | 42,124 |
| 2022-05-12 | 7.965 | 7.965 | 7.210 | 7.680 | 7.066 | 39,196 |
| 2022-05-11 | 8.440 | 8.440 | 7.300 | 7.860 | 7.231 | 67,878 |
| 2022-05-10 | 7.425 | 7.850 | 7.295 | 7.670 | 7.056 | 89,094 |
| 2022-05-09 | 8.190 | 8.190 | 7.500 | 7.700 | 7.084 | 63,961 |
| 2022-05-06 | 8.200 | 8.400 | 7.705 | 7.960 | 7.323 | 191,801 |
| 2022-05-05 | 9.145 | 9.145 | 8.370 | 8.400 | 7.728 | 86,427 |
| 2022-05-04 | 9.035 | 9.035 | 8.500 | 8.725 | 8.027 | 50,795 |
| 2022-05-03 | 8.700 | 9.070 | 8.495 | 9.035 | 8.312 | 89,310 |
| 2022-05-02 | 8.700 | 8.990 | 8.415 | 8.700 | 8.004 | 52,777 |
| 2022-04-29 | 8.500 | 8.820 | 8.500 | 8.700 | 8.004 | 10,748 |
| 2022-04-28 | 8.900 | 8.900 | 8.400 | 8.825 | 8.119 | 53,101 |
| 2022-04-27 | 8.900 | 8.900 | 8.400 | 8.895 | 8.183 | 119,506 |
| 2022-04-26 | 9.300 | 9.300 | 8.750 | 8.900 | 8.188 | 21,341 |
| 2022-04-25 | 8.940 | 8.940 | 8.500 | 8.930 | 8.216 | 26,818 |
| 2022-04-22 | 9.500 | 9.500 | 8.900 | 9.030 | 8.308 | 68,305 |
| 2022-04-21 | 9.380 | 9.470 | 9.100 | 9.250 | 8.510 | 102,865 |
| 2022-04-20 | 9.645 | 9.645 | 9.380 | 9.400 | 8.648 | 23,655 |
| 2022-04-19 | 9.555 | 9.695 | 9.300 | 9.430 | 8.676 | 15,554 |
| 2022-04-14 | 9.700 | 9.740 | 9.510 | 9.555 | 8.791 | 23,825 |
| 2022-04-13 | 9.855 | 10.000 | 9.480 | 9.510 | 8.749 | 25,599 |
| 2022-04-12 | 10.010 | 10.120 | 9.720 | 9.855 | 9.067 | 16,169 |
| 2022-04-11 | 9.995 | 10.150 | 9.720 | 9.950 | 9.154 | 30,815 |
| 2022-04-08 | 10.260 | 10.260 | 9.900 | 10.000 | 9.200 | 27,270 |
| 2022-04-07 | 9.615 | 10.290 | 9.605 | 10.260 | 9.439 | 20,726 |
| 2022-04-06 | 10.110 | 10.470 | 9.900 | 10.000 | 9.200 | 33,561 |
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.