Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.270 | 3.500 | 3.270 | 3.500 | 3.500 | 302 |
| 2026-01-29 | 3.410 | 3.680 | 3.410 | 3.480 | 3.480 | 4,535 |
| 2026-01-28 | 3.260 | 3.480 | 3.260 | 3.480 | 3.480 | 6,941 |
| 2026-01-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,565 |
| 2026-01-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-01-23 | 3.250 | 3.480 | 3.240 | 3.480 | 3.480 | 902 |
| 2026-01-22 | 3.480 | 3.480 | 3.250 | 3.250 | 3.250 | 2,961 |
| 2026-01-21 | 3.350 | 3.490 | 3.350 | 3.490 | 3.490 | 370 |
| 2026-01-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 60 |
| 2026-01-19 | 3.310 | 3.390 | 3.260 | 3.390 | 3.390 | 1,186 |
| 2026-01-16 | 3.300 | 3.470 | 3.190 | 3.470 | 3.470 | 10,817 |
| 2026-01-15 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,432 |
| 2026-01-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-01-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-01-12 | 3.350 | 3.590 | 3.350 | 3.590 | 3.590 | 56 |
| 2026-01-09 | 3.520 | 3.690 | 3.520 | 3.680 | 3.680 | 260 |
| 2026-01-08 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-01-07 | 3.530 | 3.620 | 3.530 | 3.530 | 3.530 | 12,057 |
| 2026-01-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2026-01-02 | 3.770 | 3.770 | 3.600 | 3.770 | 3.770 | 2,574 |
| 2025-12-30 | 3.520 | 3.760 | 3.520 | 3.760 | 3.760 | 19,199 |
| 2025-12-29 | 3.530 | 3.550 | 3.510 | 3.550 | 3.550 | 3,772 |
| 2025-12-23 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2025-12-22 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 60 |
| 2025-12-19 | 3.750 | 3.750 | 3.640 | 3.640 | 3.640 | 1,068 |
| 2025-12-18 | 3.880 | 3.990 | 3.610 | 3.880 | 3.880 | 17,737 |
| 2025-12-17 | 3.740 | 4.000 | 3.480 | 4.000 | 4.000 | 19,642 |
| 2025-12-16 | 3.930 | 3.930 | 3.750 | 3.800 | 3.800 | 3,330 |
| 2025-12-15 | 3.730 | 4.040 | 3.730 | 4.040 | 4.040 | 763 |
| 2025-12-12 | 4.030 | 4.090 | 4.030 | 4.090 | 4.090 | 356 |
| 2025-12-11 | 3.850 | 4.010 | 3.850 | 4.010 | 4.010 | 11,602 |
| 2025-12-10 | 3.840 | 3.850 | 3.840 | 3.850 | 3.850 | 547 |
| 2025-12-09 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 240 |
| 2025-12-08 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-05 | 3.980 | 4.070 | 3.710 | 3.710 | 3.710 | 9,004 |
| 2025-12-04 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 100 |
| 2025-12-03 | 3.740 | 3.740 | 3.710 | 3.710 | 3.710 | 3,676 |
| 2025-12-02 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 36 |
| 2025-12-01 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-11-28 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 5,057 |
| 2025-11-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2025-11-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 111 |
| 2025-11-25 | 3.670 | 3.970 | 3.670 | 3.970 | 3.970 | 3,985 |
| 2025-11-24 | 3.970 | 3.990 | 3.970 | 3.990 | 3.990 | 10,000 |
| 2025-11-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-11-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 130 |
| 2025-11-19 | 3.800 | 3.990 | 3.800 | 3.970 | 3.970 | 1,463 |
| 2025-11-18 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 472 |
| 2025-11-17 | 4.140 | 4.140 | 3.800 | 3.880 | 3.880 | 1,172 |
| 2025-11-14 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-11-13 | 3.850 | 4.160 | 3.850 | 4.160 | 4.160 | 6,448 |
| 2025-11-12 | 3.990 | 4.150 | 3.980 | 4.150 | 4.150 | 1,905 |
| 2025-11-11 | 4.440 | 4.440 | 4.000 | 4.190 | 4.190 | 7,950 |
| 2025-11-10 | 4.120 | 4.520 | 4.020 | 4.020 | 4.020 | 4,496 |
| 2025-11-07 | 4.220 | 4.550 | 4.100 | 4.510 | 4.510 | 36,405 |
| 2025-11-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-11-05 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 190 |
| 2025-11-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-11-03 | 4.300 | 4.880 | 4.300 | 4.880 | 4.880 | 1,251 |
| 2025-10-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
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.