Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 14 |
| 2026-07-23 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 4,000 |
| 2026-07-22 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-21 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-17 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-16 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-07-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 982 |
| 2026-07-08 | 4.260 | 4.480 | 4.260 | 4.480 | 4.480 | 435 |
| 2026-07-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-07-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 33 |
| 2026-07-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-07-02 | 4.000 | 4.480 | 4.000 | 4.480 | 4.480 | 44 |
| 2026-07-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 88 |
| 2026-06-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 22 |
| 2026-06-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 22 |
| 2026-06-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-06-25 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-06-24 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 260 |
| 2026-06-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-06-22 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 204 |
| 2026-06-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-06-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-06-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,120 |
| 2026-06-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 220 |
| 2026-06-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2026-06-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2 |
| 2026-06-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-06-09 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 931 |
| 2026-06-08 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 265 |
| 2026-06-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 70 |
| 2026-06-04 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 69 |
| 2026-06-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 151 |
| 2026-06-02 | 5.000 | 5.000 | 4.300 | 5.000 | 5.000 | 463 |
| 2026-06-01 | 5.000 | 5.250 | 4.960 | 4.960 | 4.960 | 2,153 |
| 2026-05-29 | 4.260 | 4.260 | 4.200 | 4.220 | 4.220 | 1,890 |
| 2026-05-28 | 4.460 | 4.460 | 4.260 | 4.460 | 4.460 | 389 |
| 2026-05-27 | 4.260 | 4.460 | 4.260 | 4.460 | 4.460 | 1,020 |
| 2026-05-26 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 4 |
| 2026-05-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2026-05-22 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 2,951 |
| 2026-05-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 80 |
| 2026-05-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-05-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-05-18 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-05-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 5,195 |
| 2026-05-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-05-12 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-05-11 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-05-08 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-05-07 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 10 |
| 2026-05-06 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 3,545 |
| 2026-05-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-05-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 5,999 |
| 2026-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 20 |
| 2026-04-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 49 |
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.