Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.960 | 5.160 | 4.910 | 4.910 | 4.910 | 2,145 |
| 2025-05-12 | 4.760 | 5.280 | 4.760 | 5.140 | 5.140 | 2,157 |
| 2025-05-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,111 |
| 2025-05-08 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-05-07 | 4.980 | 5.160 | 4.740 | 5.160 | 5.160 | 1,199 |
| 2025-05-06 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2025-05-05 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 15 |
| 2025-05-02 | 4.960 | 5.240 | 4.900 | 5.000 | 5.000 | 12,957 |
| 2025-04-30 | 5.260 | 5.280 | 4.950 | 5.280 | 5.280 | 588 |
| 2025-04-29 | 5.300 | 5.300 | 4.910 | 5.160 | 5.160 | 19,453 |
| 2025-04-28 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 55 |
| 2025-04-25 | 4.850 | 5.320 | 4.850 | 5.320 | 5.320 | 20,333 |
| 2025-04-24 | 5.040 | 5.220 | 4.800 | 4.980 | 4.980 | 11,521 |
| 2025-04-23 | 5.060 | 5.240 | 5.040 | 5.240 | 5.240 | 2,404 |
| 2025-04-22 | 5.040 | 5.140 | 5.040 | 5.140 | 5.140 | 1,704 |
| 2025-04-17 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2025-04-16 | 5.100 | 5.140 | 5.080 | 5.140 | 5.140 | 6,240 |
| 2025-04-15 | 4.830 | 5.480 | 4.830 | 5.480 | 5.480 | 9,121 |
| 2025-04-14 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 185 |
| 2025-04-11 | 5.060 | 5.360 | 5.060 | 5.360 | 5.360 | 9,905 |
| 2025-04-10 | 5.000 | 5.100 | 4.630 | 5.060 | 5.060 | 11,816 |
| 2025-04-09 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 600 |
| 2025-04-08 | 4.950 | 5.040 | 4.950 | 5.040 | 5.040 | 935 |
| 2025-04-07 | 5.180 | 5.180 | 4.500 | 4.930 | 4.930 | 4,835 |
| 2025-04-04 | 5.140 | 5.140 | 4.830 | 5.040 | 5.040 | 6,459 |
| 2025-04-03 | 5.240 | 5.240 | 4.820 | 5.060 | 5.060 | 28,101 |
| 2025-04-02 | 5.400 | 5.400 | 4.860 | 5.040 | 5.040 | 8,498 |
| 2025-04-01 | 5.420 | 5.420 | 5.180 | 5.180 | 5.180 | 4,492 |
| 2025-03-31 | 6.300 | 6.300 | 5.120 | 5.760 | 5.760 | 25,731 |
| 2025-03-28 | 5.700 | 6.160 | 5.700 | 6.160 | 6.160 | 8,697 |
| 2025-03-27 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-03-26 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-03-25 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-03-24 | 6.660 | 6.660 | 6.200 | 6.580 | 6.580 | 746 |
| 2025-03-21 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 885 |
| 2025-03-20 | 6.500 | 6.540 | 6.200 | 6.540 | 6.540 | 1,361 |
| 2025-03-19 | 6.500 | 6.500 | 6.020 | 6.480 | 6.480 | 117 |
| 2025-03-18 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 15 |
| 2025-03-17 | 6.640 | 6.740 | 6.640 | 6.740 | 6.740 | 400 |
| 2025-03-14 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 50 |
| 2025-03-13 | 6.740 | 6.740 | 6.640 | 6.640 | 6.640 | 188 |
| 2025-03-12 | 6.420 | 6.740 | 6.420 | 6.740 | 6.740 | 110 |
| 2025-03-11 | 6.340 | 6.600 | 6.180 | 6.180 | 6.180 | 10,046 |
| 2025-03-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2025-03-07 | 6.980 | 6.980 | 6.500 | 6.500 | 6.500 | 2,156 |
| 2025-03-06 | 6.500 | 6.860 | 6.500 | 6.860 | 6.860 | 1,040 |
| 2025-03-05 | 6.440 | 7.000 | 6.440 | 6.780 | 6.780 | 1,088 |
| 2025-03-04 | 6.420 | 7.000 | 6.420 | 7.000 | 7.000 | 1,642 |
| 2025-03-03 | 6.840 | 6.880 | 6.840 | 6.880 | 6.880 | 217 |
| 2025-02-28 | 6.380 | 7.000 | 6.380 | 6.820 | 6.820 | 920 |
| 2025-02-27 | 6.400 | 7.040 | 6.400 | 6.820 | 6.820 | 627 |
| 2025-02-26 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 20 |
| 2025-02-25 | 6.780 | 7.000 | 6.420 | 7.000 | 7.000 | 3,045 |
| 2025-02-24 | 6.860 | 7.840 | 6.780 | 7.000 | 7.000 | 3,163 |
| 2025-02-21 | 8.000 | 8.000 | 6.720 | 7.280 | 7.280 | 8,272 |
| 2025-02-20 | 7.500 | 7.560 | 7.360 | 7.560 | 7.560 | 3,478 |
| 2025-02-19 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2025-02-18 | 7.140 | 7.380 | 7.080 | 7.360 | 7.360 | 1,113 |
| 2025-02-17 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 30 |
| 2025-02-14 | 7.380 | 7.600 | 7.140 | 7.400 | 7.400 | 7,586 |
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.