Nanocap Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10.424	10.424	9.828	10.126	10.126	2,975
2023-09-06	10.424	10.424	9.580	10.225	10.225	199
2023-09-05	9.630	10.027	9.630	10.027	10.027	184
2023-09-04	9.928	10.225	9.531	9.878	9.878	5,707
2023-09-01	10.126	10.523	9.580	9.928	9.928	1,019
2023-08-31	10.821	10.821	9.928	10.126	9.876	2,388
2023-08-30	10.722	10.722	10.225	10.722	10.457	252
2023-08-29	10.225	10.920	10.027	10.821	10.554	2,708
2023-08-28	10.821	11.417	10.126	11.417	11.135	1,421
2023-08-25	10.722	11.119	9.878	10.821	10.554	19,184
2023-08-24	11.119	11.119	10.623	10.623	10.360	3,077
2023-08-23	10.623	11.516	10.623	11.516	11.232	1,041
2023-08-22	10.325	12.509	10.325	11.715	11.425	4,185
2023-08-21	11.516	11.516	11.417	11.417	11.135	1,730
2023-08-18	12.012	12.310	12.012	12.310	12.006	1,720
2023-08-17	11.218	11.417	10.920	11.417	11.135	1,467
2023-08-16	11.318	11.417	11.318	11.417	11.135	1,521
2023-08-15	11.814	11.913	11.119	11.119	10.844	378
2023-08-14	11.814	11.814	10.821	11.814	11.522	452
2023-08-11	11.218	11.913	10.920	11.913	11.619	4,928
2023-08-10	10.623	11.218	10.623	11.218	10.941	6,049
2023-08-09	10.225	10.623	10.225	10.623	10.360	1,780
2023-08-08	10.623	10.623	9.928	10.623	10.360	4,122
2023-08-07	10.623	10.623	10.623	10.623	10.360	37
2023-08-04	10.225	10.225	10.225	10.225	9.973	3,223
2023-08-03	10.623	10.623	10.027	10.225	9.973	3,020
2023-08-02	10.126	10.126	10.126	10.126	9.876	13
2023-08-01	10.027	10.623	9.928	10.623	10.360	885
2023-07-31	10.126	10.722	9.928	10.722	10.457	2,511
2023-07-28	10.225	10.225	10.126	10.126	9.876	2,077
2023-07-27	10.126	10.623	10.126	10.623	10.360	383
2023-07-26	10.523	10.623	10.523	10.623	10.360	186
2023-07-25	10.325	10.523	10.325	10.523	10.264	243
2023-07-24	10.225	10.225	10.225	10.225	9.973	58
2023-07-21	10.225	10.325	10.225	10.325	10.070	3,299
2023-07-20	10.225	10.225	10.225	10.225	9.973	58
2023-07-19	10.126	10.225	9.828	9.828	9.586	6,808
2023-07-18	10.821	10.821	10.126	10.225	9.973	966
2023-07-17	10.225	10.821	10.225	10.821	10.554	1,458
2023-07-14	10.225	10.821	10.225	10.821	10.554	5,351
2023-07-13	10.225	10.623	9.928	10.623	10.360	4,844
2023-07-12	10.523	10.523	10.225	10.225	9.973	2,039
2023-07-11	10.424	10.523	9.928	9.928	9.683	2,652
2023-07-10	10.225	10.424	10.225	10.325	10.070	61
2023-07-07	10.027	10.821	10.027	10.623	10.360	605
2023-07-06	10.225	10.225	9.928	9.928	9.683	2,974
2023-07-05	10.027	10.623	9.928	10.424	10.167	835
2023-07-03	10.225	10.623	9.580	10.623	10.360	9,872
2023-06-30	10.225	10.325	9.878	10.325	10.070	6,525
2023-06-29	10.325	10.325	10.126	10.225	9.973	3,442
2023-06-28	10.623	10.623	10.623	10.623	10.360	4
2023-06-27	10.623	10.623	10.027	10.623	10.360	800
2023-06-26	10.225	10.623	10.027	10.623	10.360	1,453
2023-06-22	10.225	10.821	10.225	10.821	10.554	8,067
2023-06-21	10.623	10.623	9.928	9.928	9.683	280
2023-06-20	9.928	10.623	9.928	10.027	9.779	3,228
2023-06-19	10.623	10.722	9.928	10.722	10.457	2,157
2023-06-16	10.126	11.318	10.126	11.318	11.038	347
2023-06-15	10.325	10.623	10.325	10.623	10.360	190
2023-06-14	11.218	11.218	10.325	11.119	10.844	351

← NewerPage 14 of 15 · 896 trading daysOlder →

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.