Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2025-10-29 | 5.080 | 5.160 | 5.080 | 5.160 | 5.160 | 9 |
| 2025-10-28 | 5.100 | 5.100 | 4.620 | 4.900 | 4.900 | 11,852 |
| 2025-10-27 | 5.420 | 5.720 | 5.420 | 5.600 | 5.600 | 10,977 |
| 2025-10-24 | 4.750 | 5.420 | 4.750 | 5.420 | 5.420 | 1,987 |
| 2025-10-23 | 4.220 | 4.770 | 4.210 | 4.760 | 4.760 | 14,418 |
| 2025-10-22 | 4.060 | 4.770 | 4.020 | 4.120 | 4.120 | 3,167 |
| 2025-10-21 | 4.690 | 4.690 | 4.050 | 4.390 | 4.390 | 764 |
| 2025-10-20 | 4.770 | 4.770 | 4.010 | 4.010 | 4.010 | 11,238 |
| 2025-10-17 | 4.580 | 4.960 | 4.570 | 4.960 | 4.960 | 8,828 |
| 2025-10-16 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 2,708 |
| 2025-10-15 | 4.660 | 4.880 | 4.100 | 4.590 | 4.590 | 30,250 |
| 2025-10-14 | 4.660 | 4.700 | 4.650 | 4.660 | 4.660 | 17,877 |
| 2025-10-13 | 5.320 | 5.460 | 4.620 | 4.640 | 4.640 | 31,853 |
| 2025-10-10 | 5.340 | 5.360 | 5.000 | 5.160 | 5.160 | 11,422 |
| 2025-10-09 | 5.700 | 5.700 | 5.240 | 5.440 | 5.440 | 4,843 |
| 2025-10-08 | 5.400 | 5.600 | 5.180 | 5.180 | 5.180 | 4,136 |
| 2025-10-07 | 5.880 | 5.880 | 5.040 | 5.260 | 5.260 | 4,451 |
| 2025-10-06 | 5.800 | 5.800 | 5.500 | 5.560 | 5.560 | 4,593 |
| 2025-10-03 | 5.500 | 5.780 | 5.500 | 5.780 | 5.780 | 9,218 |
| 2025-10-02 | 5.620 | 5.740 | 5.100 | 5.300 | 5.300 | 12,980 |
| 2025-10-01 | 5.600 | 5.760 | 5.280 | 5.620 | 5.620 | 4,522 |
| 2025-09-30 | 5.640 | 5.660 | 5.620 | 5.640 | 5.640 | 1,896 |
| 2025-09-29 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 150 |
| 2025-09-26 | 5.500 | 5.720 | 5.500 | 5.720 | 5.720 | 669 |
| 2025-09-25 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 672 |
| 2025-09-24 | 5.520 | 5.980 | 5.520 | 5.840 | 5.840 | 160 |
| 2025-09-23 | 5.980 | 5.980 | 5.500 | 5.900 | 5.900 | 416 |
| 2025-09-22 | 5.600 | 5.900 | 5.600 | 5.700 | 5.700 | 2,300 |
| 2025-09-19 | 5.860 | 5.860 | 5.560 | 5.860 | 5.860 | 1,696 |
| 2025-09-18 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 1,054 |
| 2025-09-17 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1 |
| 2025-09-16 | 5.760 | 5.860 | 5.760 | 5.860 | 5.860 | 917 |
| 2025-09-15 | 5.960 | 6.020 | 5.960 | 6.000 | 6.000 | 4,981 |
| 2025-09-12 | 5.120 | 6.160 | 5.120 | 6.160 | 6.160 | 5,260 |
| 2025-09-11 | 5.680 | 6.140 | 5.680 | 6.140 | 6.140 | 4,819 |
| 2025-09-10 | 6.540 | 6.540 | 5.040 | 6.000 | 6.000 | 3,985 |
| 2025-09-09 | 6.260 | 6.580 | 6.260 | 6.580 | 6.580 | 2,281 |
| 2025-09-08 | 6.620 | 6.620 | 6.580 | 6.580 | 6.580 | 389 |
| 2025-09-05 | 6.720 | 6.740 | 6.000 | 6.500 | 6.500 | 30,173 |
| 2025-09-04 | 6.240 | 6.760 | 6.200 | 6.740 | 6.740 | 8,462 |
| 2025-09-03 | 6.720 | 6.760 | 6.500 | 6.720 | 6.720 | 11,762 |
| 2025-09-02 | 6.760 | 6.780 | 6.220 | 6.720 | 6.720 | 13,798 |
| 2025-09-01 | 6.840 | 6.840 | 6.060 | 6.740 | 6.740 | 1,214 |
| 2025-08-29 | 6.880 | 6.880 | 6.300 | 6.400 | 6.400 | 13,525 |
| 2025-08-28 | 6.200 | 6.680 | 6.200 | 6.420 | 6.420 | 6,526 |
| 2025-08-27 | 6.560 | 6.560 | 6.180 | 6.180 | 6.180 | 15,402 |
| 2025-08-26 | 6.900 | 6.900 | 6.180 | 6.200 | 6.200 | 5,453 |
| 2025-08-25 | 5.820 | 6.360 | 5.780 | 6.360 | 6.360 | 12,881 |
| 2025-08-22 | 5.800 | 6.000 | 5.780 | 5.840 | 5.840 | 18,744 |
| 2025-08-21 | 5.380 | 5.660 | 5.380 | 5.640 | 5.640 | 575 |
| 2025-08-20 | 5.220 | 5.360 | 5.220 | 5.360 | 5.360 | 1,315 |
| 2025-08-19 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 5,421 |
| 2025-08-18 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 550 |
| 2025-08-15 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-08-14 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-08-13 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-08-12 | 5.580 | 5.880 | 5.560 | 5.760 | 5.760 | 6,228 |
| 2025-08-11 | 5.620 | 5.900 | 5.420 | 5.680 | 5.680 | 3,493 |
| 2025-08-08 | 6.020 | 6.020 | 5.600 | 5.780 | 5.780 | 10,023 |
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.