Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.000 | 6.000 | 5.580 | 5.900 | 5.900 | 5,654 |
| 2025-08-06 | 5.700 | 6.080 | 5.700 | 5.920 | 5.920 | 14,005 |
| 2025-08-05 | 6.080 | 6.460 | 5.680 | 6.000 | 6.000 | 38,653 |
| 2025-08-04 | 5.520 | 5.660 | 5.140 | 5.500 | 5.500 | 13,052 |
| 2025-08-01 | 5.300 | 5.520 | 5.300 | 5.520 | 5.520 | 527 |
| 2025-07-31 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-07-30 | 5.280 | 5.560 | 5.280 | 5.480 | 5.480 | 2,411 |
| 2025-07-29 | 5.960 | 5.960 | 5.240 | 5.240 | 5.240 | 62 |
| 2025-07-28 | 5.320 | 5.820 | 5.320 | 5.500 | 5.500 | 6,122 |
| 2025-07-25 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 3,000 |
| 2025-07-24 | 5.800 | 5.800 | 5.300 | 5.700 | 5.700 | 6,350 |
| 2025-07-23 | 5.820 | 5.840 | 5.800 | 5.820 | 5.820 | 1,869 |
| 2025-07-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2,533 |
| 2025-07-21 | 6.040 | 6.040 | 5.620 | 6.000 | 6.000 | 1,403 |
| 2025-07-18 | 6.080 | 6.080 | 5.980 | 6.080 | 6.080 | 3,759 |
| 2025-07-17 | 5.800 | 6.120 | 5.800 | 6.120 | 6.120 | 1,051 |
| 2025-07-16 | 5.920 | 6.040 | 5.380 | 5.980 | 5.980 | 26,656 |
| 2025-07-15 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 17 |
| 2025-07-14 | 5.420 | 5.900 | 5.400 | 5.780 | 5.780 | 6,229 |
| 2025-07-11 | 5.600 | 5.740 | 5.600 | 5.740 | 5.740 | 875 |
| 2025-07-10 | 6.040 | 6.040 | 5.400 | 5.640 | 5.640 | 661 |
| 2025-07-09 | 5.360 | 5.800 | 5.360 | 5.800 | 5.800 | 60 |
| 2025-07-08 | 5.320 | 6.000 | 5.320 | 5.800 | 5.800 | 4,972 |
| 2025-07-07 | 5.600 | 5.760 | 5.500 | 5.500 | 5.500 | 11,832 |
| 2025-07-04 | 5.460 | 5.560 | 5.460 | 5.560 | 5.560 | 350 |
| 2025-07-03 | 5.760 | 5.760 | 5.260 | 5.560 | 5.560 | 17,224 |
| 2025-07-02 | 5.280 | 5.760 | 5.280 | 5.760 | 5.760 | 6,244 |
| 2025-07-01 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 3,300 |
| 2025-06-30 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 4,517 |
| 2025-06-27 | 6.180 | 6.180 | 5.800 | 6.180 | 6.180 | 15,102 |
| 2025-06-26 | 6.180 | 6.180 | 5.960 | 6.160 | 6.160 | 911 |
| 2025-06-25 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 237 |
| 2025-06-24 | 6.420 | 6.420 | 5.620 | 5.900 | 5.900 | 1,790 |
| 2025-06-23 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 48 |
| 2025-06-19 | 6.220 | 6.280 | 6.000 | 6.280 | 6.280 | 2,438 |
| 2025-06-18 | 6.140 | 6.700 | 6.140 | 6.200 | 6.200 | 1,854 |
| 2025-06-17 | 6.060 | 6.080 | 6.060 | 6.060 | 6.060 | 11,140 |
| 2025-06-16 | 5.920 | 7.000 | 5.920 | 7.000 | 7.000 | 555 |
| 2025-06-13 | 6.600 | 6.680 | 6.600 | 6.680 | 6.680 | 2,048 |
| 2025-06-12 | 7.260 | 7.260 | 6.600 | 6.600 | 6.600 | 2,400 |
| 2025-06-11 | 7.600 | 7.600 | 6.960 | 6.960 | 6.960 | 13,753 |
| 2025-06-10 | 6.900 | 7.500 | 6.440 | 7.460 | 7.460 | 18,925 |
| 2025-06-09 | 6.300 | 6.880 | 6.300 | 6.300 | 6.300 | 5,607 |
| 2025-06-05 | 5.820 | 6.340 | 5.820 | 6.000 | 6.000 | 15,300 |
| 2025-06-04 | 5.440 | 5.740 | 5.440 | 5.740 | 5.740 | 8,295 |
| 2025-06-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-06-02 | 5.240 | 5.400 | 5.240 | 5.400 | 5.400 | 3,009 |
| 2025-05-30 | 5.300 | 5.320 | 5.260 | 5.260 | 5.260 | 5,533 |
| 2025-05-28 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 785 |
| 2025-05-27 | 5.080 | 5.980 | 5.080 | 5.900 | 5.900 | 6,277 |
| 2025-05-26 | 5.180 | 5.320 | 4.940 | 5.060 | 5.060 | 719 |
| 2025-05-23 | 4.850 | 5.160 | 4.850 | 4.960 | 4.960 | 1,261 |
| 2025-05-22 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 196 |
| 2025-05-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1 |
| 2025-05-20 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 551 |
| 2025-05-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 4 |
| 2025-05-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 20 |
| 2025-05-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2025-05-14 | 4.950 | 5.220 | 4.950 | 5.000 | 5.000 | 1,409 |
| 2025-05-13 | 4.960 | 5.160 | 4.910 | 4.910 | 4.910 | 2,145 |
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.