Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 5.857 | 5.857 | 5.560 | 5.609 | 5.609 | 6,581 |
| 2023-11-29 | 6.056 | 6.354 | 5.758 | 5.857 | 5.857 | 14,758 |
| 2023-11-28 | 6.503 | 6.701 | 6.354 | 6.701 | 6.701 | 1,108 |
| 2023-11-27 | 6.652 | 6.652 | 6.006 | 6.354 | 6.354 | 9,888 |
| 2023-11-24 | 6.254 | 6.701 | 6.155 | 6.701 | 6.701 | 23,103 |
| 2023-11-23 | 6.503 | 6.652 | 5.957 | 6.354 | 6.354 | 12,432 |
| 2023-11-22 | 6.155 | 6.503 | 6.155 | 6.503 | 6.503 | 380 |
| 2023-11-21 | 6.453 | 6.453 | 6.453 | 6.453 | 6.453 | 80 |
| 2023-11-20 | 6.403 | 6.800 | 6.155 | 6.453 | 6.453 | 11,912 |
| 2023-11-17 | 6.403 | 6.403 | 6.403 | 6.403 | 6.403 | 94 |
| 2023-11-16 | 6.403 | 6.503 | 5.659 | 6.155 | 6.155 | 10,934 |
| 2023-11-15 | 6.155 | 6.453 | 5.758 | 6.056 | 6.056 | 10,414 |
| 2023-11-14 | 6.155 | 6.751 | 6.155 | 6.751 | 6.751 | 11,412 |
| 2023-11-13 | 5.560 | 6.155 | 5.560 | 6.155 | 6.155 | 10,812 |
| 2023-11-10 | 5.708 | 5.708 | 5.510 | 5.510 | 5.510 | 581 |
| 2023-11-09 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-11-08 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 865 |
| 2023-11-07 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 100 |
| 2023-11-06 | 5.708 | 5.708 | 5.510 | 5.510 | 5.510 | 5,061 |
| 2023-11-03 | 5.659 | 5.659 | 5.659 | 5.659 | 5.659 | 0 |
| 2023-11-02 | 5.708 | 5.708 | 5.659 | 5.659 | 5.659 | 85 |
| 2023-11-01 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 1,007 |
| 2023-10-31 | 5.808 | 5.808 | 5.510 | 5.510 | 5.510 | 861 |
| 2023-10-30 | 5.758 | 5.808 | 5.758 | 5.808 | 5.808 | 280 |
| 2023-10-27 | 5.560 | 5.758 | 5.560 | 5.758 | 5.758 | 8,579 |
| 2023-10-26 | 5.411 | 5.411 | 5.411 | 5.411 | 5.411 | 0 |
| 2023-10-25 | 5.411 | 5.560 | 5.411 | 5.411 | 5.411 | 268 |
| 2023-10-24 | 5.460 | 5.560 | 5.460 | 5.560 | 5.560 | 1,364 |
| 2023-10-23 | 5.460 | 5.510 | 5.411 | 5.411 | 5.411 | 6,515 |
| 2023-10-20 | 5.411 | 5.411 | 5.311 | 5.361 | 5.361 | 9,512 |
| 2023-10-19 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 104 |
| 2023-10-18 | 5.460 | 5.510 | 5.460 | 5.510 | 5.510 | 3,127 |
| 2023-10-17 | 5.361 | 5.411 | 5.311 | 5.411 | 5.411 | 4,777 |
| 2023-10-16 | 5.510 | 5.510 | 5.361 | 5.361 | 5.361 | 2,884 |
| 2023-10-13 | 5.510 | 5.510 | 5.311 | 5.510 | 5.510 | 6,855 |
| 2023-10-12 | 5.560 | 5.560 | 5.311 | 5.460 | 5.460 | 3,084 |
| 2023-10-11 | 5.460 | 5.560 | 5.460 | 5.560 | 5.560 | 396 |
| 2023-10-10 | 5.460 | 5.560 | 5.460 | 5.560 | 5.560 | 6,506 |
| 2023-10-09 | 5.460 | 5.609 | 5.460 | 5.460 | 5.460 | 2,950 |
| 2023-10-06 | 5.510 | 5.560 | 5.510 | 5.560 | 5.560 | 382 |
| 2023-10-05 | 5.510 | 5.609 | 5.460 | 5.609 | 5.609 | 2,120 |
| 2023-10-04 | 5.560 | 5.609 | 5.510 | 5.560 | 5.560 | 9,894 |
| 2023-10-03 | 5.560 | 5.609 | 5.510 | 5.609 | 5.609 | 2,546 |
| 2023-10-02 | 5.510 | 5.659 | 5.460 | 5.560 | 5.560 | 8,716 |
| 2023-09-29 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 112 |
| 2023-09-28 | 5.361 | 5.460 | 5.361 | 5.460 | 5.460 | 440 |
| 2023-09-27 | 5.460 | 5.460 | 5.411 | 5.460 | 5.460 | 1,694 |
| 2023-09-26 | 5.411 | 5.510 | 5.361 | 5.510 | 5.510 | 5,374 |
| 2023-09-25 | 5.510 | 5.510 | 5.361 | 5.460 | 5.460 | 2,445 |
| 2023-09-22 | 5.510 | 5.510 | 5.311 | 5.460 | 5.460 | 31,262 |
| 2023-09-21 | 5.808 | 6.006 | 5.411 | 5.411 | 5.411 | 51,638 |
| 2023-09-20 | 10.225 | 10.225 | 9.133 | 10.225 | 10.225 | 610 |
| 2023-09-19 | 9.481 | 10.225 | 9.431 | 10.225 | 10.225 | 211 |
| 2023-09-18 | 10.027 | 10.126 | 10.027 | 10.126 | 10.126 | 919 |
| 2023-09-15 | 9.531 | 10.225 | 9.531 | 9.630 | 9.630 | 8,648 |
| 2023-09-14 | 9.332 | 9.332 | 9.332 | 9.332 | 9.332 | 2 |
| 2023-09-13 | 9.580 | 9.679 | 8.985 | 9.282 | 9.282 | 987 |
| 2023-09-12 | 8.985 | 9.729 | 8.935 | 9.531 | 9.531 | 4,951 |
| 2023-09-11 | 9.431 | 9.431 | 9.332 | 9.431 | 9.431 | 2,124 |
| 2023-09-08 | 10.325 | 10.325 | 8.935 | 9.431 | 9.431 | 17,891 |
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.