Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.800 | 8.160 | 7.040 | 7.480 | 7.480 | 16,020 |
| 2024-08-20 | 7.940 | 8.500 | 7.320 | 7.580 | 7.580 | 12,222 |
| 2024-08-19 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 75 |
| 2024-08-16 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 240 |
| 2024-08-15 | 7.420 | 7.940 | 7.420 | 7.920 | 7.920 | 1,675 |
| 2024-08-14 | 7.520 | 8.200 | 7.480 | 8.200 | 8.200 | 3,031 |
| 2024-08-13 | 7.420 | 8.380 | 7.420 | 8.380 | 8.380 | 115 |
| 2024-08-12 | 7.940 | 8.660 | 7.940 | 8.480 | 8.480 | 1,814 |
| 2024-08-09 | 8.080 | 8.080 | 7.500 | 7.980 | 7.980 | 1,543 |
| 2024-08-08 | 7.800 | 8.100 | 7.600 | 8.100 | 8.100 | 4,809 |
| 2024-08-07 | 7.840 | 8.320 | 7.840 | 8.320 | 8.320 | 7,239 |
| 2024-08-06 | 8.520 | 8.520 | 7.320 | 8.400 | 8.400 | 127 |
| 2024-08-05 | 8.200 | 9.060 | 7.700 | 8.520 | 8.520 | 2,553 |
| 2024-08-02 | 9.400 | 9.400 | 9.380 | 9.380 | 9.380 | 12 |
| 2024-08-01 | 8.500 | 9.560 | 8.200 | 9.400 | 9.400 | 13,382 |
| 2024-07-31 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2024-07-30 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2024-07-29 | 8.720 | 8.720 | 8.020 | 8.560 | 8.560 | 5,340 |
| 2024-07-26 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 333 |
| 2024-07-25 | 8.280 | 8.760 | 8.200 | 8.760 | 8.760 | 1,880 |
| 2024-07-24 | 8.960 | 8.960 | 8.940 | 8.940 | 8.940 | 628 |
| 2024-07-23 | 8.660 | 9.020 | 8.040 | 9.000 | 9.000 | 999 |
| 2024-07-22 | 8.860 | 8.860 | 8.680 | 8.720 | 8.720 | 3,477 |
| 2024-07-19 | 8.920 | 9.320 | 8.840 | 9.020 | 9.020 | 14,627 |
| 2024-07-18 | 9.600 | 9.600 | 8.880 | 9.320 | 9.320 | 27,565 |
| 2024-07-17 | 9.960 | 10.200 | 9.240 | 9.620 | 9.620 | 25,435 |
| 2024-07-16 | 9.520 | 10.000 | 9.500 | 9.940 | 9.940 | 21,028 |
| 2024-07-15 | 9.120 | 9.520 | 8.820 | 9.520 | 9.520 | 2,300 |
| 2024-07-12 | 8.340 | 9.120 | 8.340 | 9.120 | 9.120 | 16,931 |
| 2024-07-11 | 8.620 | 8.620 | 8.320 | 8.320 | 8.320 | 3,191 |
| 2024-07-10 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 4,305 |
| 2024-07-09 | 8.380 | 8.760 | 8.380 | 8.640 | 8.640 | 13,491 |
| 2024-07-08 | 8.200 | 8.760 | 8.200 | 8.760 | 8.760 | 4,840 |
| 2024-07-05 | 8.120 | 8.360 | 8.120 | 8.360 | 8.360 | 2,707 |
| 2024-07-04 | 8.980 | 8.980 | 7.860 | 8.320 | 8.320 | 18,652 |
| 2024-07-03 | 9.060 | 9.060 | 8.340 | 8.960 | 8.960 | 774 |
| 2024-07-02 | 9.000 | 9.380 | 8.500 | 8.600 | 8.600 | 1,363 |
| 2024-07-01 | 8.920 | 9.140 | 8.120 | 8.500 | 8.500 | 16,039 |
| 2024-06-28 | 9.320 | 9.320 | 8.140 | 8.900 | 8.900 | 5,085 |
| 2024-06-27 | 9.180 | 9.760 | 8.920 | 9.240 | 9.240 | 4,524 |
| 2024-06-26 | 9.700 | 9.700 | 8.700 | 9.180 | 9.180 | 2,947 |
| 2024-06-25 | 9.660 | 9.720 | 8.700 | 9.720 | 9.720 | 22,108 |
| 2024-06-24 | 9.740 | 9.740 | 9.660 | 9.660 | 9.660 | 2,166 |
| 2024-06-20 | 10.050 | 10.050 | 9.660 | 9.720 | 9.720 | 6,213 |
| 2024-06-19 | 9.740 | 10.200 | 9.720 | 10.050 | 10.050 | 26,267 |
| 2024-06-18 | 9.660 | 9.660 | 9.240 | 9.460 | 9.460 | 5,066 |
| 2024-06-17 | 9.760 | 9.760 | 9.000 | 9.000 | 9.000 | 4,576 |
| 2024-06-14 | 9.540 | 9.740 | 9.240 | 9.500 | 9.500 | 3,903 |
| 2024-06-13 | 10.100 | 10.100 | 9.200 | 9.800 | 9.800 | 11,144 |
| 2024-06-12 | 9.820 | 11.100 | 9.500 | 10.150 | 10.150 | 31,251 |
| 2024-06-11 | 8.900 | 9.520 | 8.900 | 9.520 | 9.520 | 16,224 |
| 2024-06-10 | 9.200 | 9.240 | 8.880 | 8.880 | 8.880 | 3,738 |
| 2024-06-07 | 9.240 | 9.240 | 9.060 | 9.200 | 9.200 | 1,455 |
| 2024-06-05 | 9.080 | 9.320 | 8.960 | 9.220 | 9.220 | 11,500 |
| 2024-06-04 | 9.560 | 9.560 | 9.520 | 9.520 | 9.520 | 432 |
| 2024-06-03 | 9.180 | 9.520 | 9.160 | 9.400 | 9.400 | 4,213 |
| 2024-05-31 | 9.000 | 9.000 | 8.660 | 8.900 | 8.900 | 1,850 |
| 2024-05-30 | 9.880 | 9.880 | 9.000 | 9.220 | 9.220 | 15,790 |
| 2024-05-29 | 9.380 | 9.380 | 8.720 | 9.320 | 9.320 | 7,228 |
| 2024-05-28 | 9.440 | 9.440 | 9.120 | 9.420 | 9.420 | 1,170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-01 | 0.2500 SEK |
| 2023-05-26 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.