Nanocap Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.460	4.460	4.460	4.460	4.460	50
2026-04-27	3.860	4.120	3.860	3.900	3.900	514
2026-04-24	4.020	4.020	4.020	4.020	4.020	0
2026-04-23	4.020	4.020	4.020	4.020	4.020	1,040
2026-04-22	4.020	4.020	4.020	4.020	4.020	0
2026-04-21	3.860	4.020	3.860	4.020	4.020	1,110
2026-04-20	4.820	4.820	4.100	4.100	4.100	63
2026-04-17	3.700	4.740	3.700	4.740	4.740	566
2026-04-16	3.700	3.700	3.700	3.700	3.700	2
2026-04-15	3.860	4.200	3.840	3.840	3.840	6,318
2026-04-14	3.840	3.840	3.840	3.840	3.840	347
2026-04-13	3.600	3.600	3.600	3.600	3.600	5
2026-04-10	3.660	4.160	3.660	3.720	3.720	3,230
2026-04-09	3.660	3.660	3.660	3.660	3.660	1,418
2026-04-08	3.800	3.820	3.440	3.540	3.540	9,106
2026-04-07	3.780	3.800	3.500	3.800	3.800	1,161
2026-04-02	3.510	3.510	3.510	3.510	3.510	1,000
2026-04-01	3.510	3.760	3.510	3.760	3.760	4,740
2026-03-31	3.610	3.800	3.600	3.800	3.800	9,414
2026-03-30	3.380	3.430	3.380	3.430	3.430	614
2026-03-27	3.220	3.390	3.220	3.390	3.390	597
2026-03-26	3.630	3.840	3.630	3.830	3.830	1,933
2026-03-25	3.500	3.630	3.360	3.630	3.630	222
2026-03-24	3.420	3.870	3.420	3.430	3.430	492
2026-03-23	3.060	3.860	3.060	3.860	3.860	12,100
2026-03-20	3.860	3.860	3.790	3.790	3.790	4,638
2026-03-19	3.790	3.790	3.000	3.770	3.770	3,741
2026-03-18	3.890	3.890	3.890	3.890	3.890	177
2026-03-17	3.030	3.580	3.030	3.090	3.090	44,500
2026-03-16	3.080	3.100	3.080	3.080	3.080	7,863
2026-03-13	3.250	3.400	3.140	3.400	3.400	5,724
2026-03-12	3.210	4.070	3.210	3.210	3.210	3,881
2026-03-11	3.200	3.600	3.200	3.200	3.200	16,319
2026-03-10	3.360	3.690	3.220	3.220	3.220	4,386
2026-03-09	3.850	3.850	3.360	3.700	3.700	12,608
2026-03-06	4.710	4.710	3.740	3.820	3.820	1,170
2026-03-05	4.020	4.350	3.810	4.210	4.210	10,242
2026-03-04	3.920	4.080	3.920	4.080	4.080	320
2026-03-03	4.020	4.020	3.700	3.960	3.960	1,936
2026-03-02	4.060	4.210	4.060	4.210	4.210	630
2026-02-27	4.760	5.840	4.220	4.220	4.220	12,222
2026-02-26	6.040	6.040	4.670	4.850	4.850	35,526
2026-02-25	6.220	6.220	5.000	5.560	5.560	26,761
2026-02-24	6.080	6.400	5.320	5.340	5.340	61,580
2026-02-23	6.100	6.480	5.560	6.080	6.080	66,482
2026-02-20	6.460	6.660	6.000	6.100	6.100	104,668
2026-02-19	5.340	6.640	5.200	5.540	5.540	123,854
2026-02-18	4.160	5.220	4.020	4.970	4.970	43,473
2026-02-17	4.730	4.730	4.190	4.190	4.190	518
2026-02-16	3.870	4.100	3.870	4.100	4.100	5,364
2026-02-13	4.090	4.090	4.090	4.090	4.090	250
2026-02-12	3.900	4.010	3.900	4.010	4.010	12,354
2026-02-11	4.310	4.400	3.430	4.180	4.180	15,353
2026-02-10	3.810	4.190	3.810	4.190	4.190	14,400
2026-02-09	3.370	3.970	3.370	3.870	3.870	6,468
2026-02-06	3.360	3.480	3.360	3.430	3.430	1,919
2026-02-05	3.360	3.600	3.360	3.600	3.600	597
2026-02-04	3.600	3.600	3.330	3.370	3.370	2,082
2026-02-03	3.720	3.720	3.720	3.720	3.720	0
2026-02-02	3.720	3.720	3.720	3.720	3.720	10

← NewerPage 3 of 5 · 249 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.