Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 9.800 | 9.900 | 9.300 | 9.440 | 9.440 | 3,331 |
| 2024-05-24 | 9.380 | 10.000 | 9.380 | 9.780 | 9.780 | 25,072 |
| 2024-05-23 | 8.940 | 9.200 | 8.800 | 9.200 | 9.200 | 6,236 |
| 2024-05-22 | 8.660 | 8.960 | 8.660 | 8.940 | 8.940 | 11,145 |
| 2024-05-21 | 8.640 | 8.660 | 8.520 | 8.660 | 8.660 | 7,357 |
| 2024-05-20 | 8.680 | 8.680 | 8.500 | 8.680 | 8.680 | 9,301 |
| 2024-05-17 | 8.760 | 8.800 | 8.340 | 8.700 | 8.700 | 1,328 |
| 2024-05-16 | 8.420 | 8.640 | 8.220 | 8.640 | 8.640 | 13,471 |
| 2024-05-15 | 8.720 | 9.040 | 7.920 | 8.680 | 8.680 | 7,297 |
| 2024-05-14 | 8.100 | 8.880 | 7.800 | 8.720 | 8.720 | 10,001 |
| 2024-05-13 | 8.560 | 8.560 | 7.800 | 8.100 | 8.100 | 15,684 |
| 2024-05-10 | 7.880 | 8.480 | 7.500 | 8.480 | 8.480 | 5,798 |
| 2024-05-08 | 7.600 | 7.880 | 7.500 | 7.880 | 7.880 | 1,205 |
| 2024-05-07 | 7.600 | 7.980 | 7.600 | 7.980 | 7.980 | 1,192 |
| 2024-05-06 | 7.860 | 8.000 | 7.520 | 7.940 | 7.940 | 7,743 |
| 2024-05-03 | 8.100 | 8.100 | 7.660 | 7.860 | 7.860 | 1,665 |
| 2024-05-02 | 8.540 | 8.560 | 7.500 | 8.000 | 8.000 | 4,805 |
| 2024-04-30 | 8.560 | 8.560 | 7.820 | 8.540 | 8.540 | 4,813 |
| 2024-04-29 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 817 |
| 2024-04-26 | 8.180 | 8.540 | 7.980 | 8.460 | 8.460 | 2,936 |
| 2024-04-25 | 8.220 | 8.220 | 8.180 | 8.180 | 8.180 | 1,571 |
| 2024-04-24 | 8.360 | 8.360 | 7.880 | 8.180 | 8.180 | 1,328 |
| 2024-04-23 | 8.100 | 8.380 | 8.100 | 8.220 | 8.220 | 9,307 |
| 2024-04-22 | 7.700 | 8.100 | 7.000 | 8.100 | 8.100 | 3,551 |
| 2024-04-19 | 7.400 | 7.700 | 7.060 | 7.700 | 7.700 | 3,504 |
| 2024-04-18 | 7.880 | 8.100 | 7.040 | 7.700 | 7.700 | 6,398 |
| 2024-04-17 | 7.400 | 8.160 | 7.020 | 7.880 | 7.880 | 20,693 |
| 2024-04-16 | 6.880 | 7.360 | 6.260 | 7.280 | 7.280 | 11,577 |
| 2024-04-15 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 726 |
| 2024-04-12 | 6.580 | 6.800 | 6.220 | 6.320 | 6.320 | 16,729 |
| 2024-04-11 | 6.500 | 6.700 | 6.500 | 6.600 | 6.600 | 11,868 |
| 2024-04-10 | 6.980 | 6.980 | 6.540 | 6.780 | 6.780 | 5,303 |
| 2024-04-09 | 6.500 | 7.000 | 6.480 | 6.700 | 6.700 | 19,802 |
| 2024-04-08 | 6.180 | 6.520 | 5.940 | 6.200 | 6.200 | 5,566 |
| 2024-04-05 | 6.180 | 6.180 | 5.800 | 6.140 | 6.140 | 2,811 |
| 2024-04-04 | 6.180 | 6.260 | 6.000 | 6.180 | 6.180 | 20,585 |
| 2024-04-03 | 5.500 | 6.200 | 5.500 | 6.200 | 6.200 | 34,595 |
| 2024-04-02 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 8,122 |
| 2024-03-28 | 5.550 | 5.550 | 5.150 | 5.350 | 5.350 | 1,877 |
| 2024-03-27 | 5.150 | 5.550 | 5.000 | 5.550 | 5.550 | 8,696 |
| 2024-03-26 | 5.300 | 5.550 | 5.100 | 5.350 | 5.350 | 6,647 |
| 2024-03-25 | 5.150 | 5.350 | 5.000 | 5.350 | 5.350 | 4,485 |
| 2024-03-22 | 5.250 | 5.250 | 5.050 | 5.150 | 5.150 | 702 |
| 2024-03-21 | 5.150 | 5.250 | 4.920 | 5.250 | 5.250 | 575 |
| 2024-03-20 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 1,234 |
| 2024-03-19 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 192 |
| 2024-03-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 300 |
| 2024-03-15 | 5.000 | 5.350 | 4.980 | 5.350 | 5.350 | 9,940 |
| 2024-03-14 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 325 |
| 2024-03-13 | 4.780 | 5.350 | 4.780 | 5.350 | 5.350 | 5,908 |
| 2024-03-12 | 5.150 | 5.300 | 4.780 | 5.200 | 5.200 | 4,402 |
| 2024-03-11 | 5.300 | 5.350 | 5.200 | 5.300 | 5.300 | 9,752 |
| 2024-03-08 | 5.150 | 5.450 | 4.840 | 5.300 | 5.300 | 9,114 |
| 2024-03-07 | 5.050 | 5.050 | 4.780 | 5.050 | 5.050 | 3,382 |
| 2024-03-06 | 4.740 | 5.250 | 4.720 | 5.050 | 5.050 | 2,633 |
| 2024-03-05 | 5.150 | 5.150 | 4.740 | 5.150 | 5.150 | 10,910 |
| 2024-03-04 | 5.550 | 5.550 | 5.000 | 5.350 | 5.350 | 8,281 |
| 2024-03-01 | 5.400 | 5.800 | 5.000 | 5.750 | 5.750 | 3,137 |
| 2024-02-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 158 |
| 2024-02-28 | 5.600 | 5.650 | 5.400 | 5.500 | 5.500 | 31,411 |
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.