Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.260 | 7.400 | 7.120 | 7.380 | 7.380 | 818 |
| 2025-02-12 | 7.000 | 7.280 | 7.000 | 7.280 | 7.280 | 748 |
| 2025-02-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 81 |
| 2025-02-10 | 7.480 | 7.480 | 6.860 | 7.440 | 7.440 | 717 |
| 2025-02-07 | 7.200 | 7.440 | 7.200 | 7.440 | 7.440 | 140 |
| 2025-02-06 | 7.980 | 7.980 | 7.340 | 7.520 | 7.520 | 2,003 |
| 2025-02-05 | 8.000 | 8.000 | 7.300 | 7.900 | 7.900 | 12,399 |
| 2025-02-04 | 8.180 | 8.320 | 7.220 | 7.820 | 7.820 | 13,732 |
| 2025-02-03 | 7.500 | 8.180 | 6.980 | 8.180 | 8.180 | 14,330 |
| 2025-01-31 | 7.000 | 7.520 | 7.000 | 7.520 | 7.520 | 10,326 |
| 2025-01-30 | 7.000 | 7.000 | 6.520 | 7.000 | 7.000 | 90 |
| 2025-01-29 | 7.440 | 7.440 | 6.500 | 6.860 | 6.860 | 1,534 |
| 2025-01-28 | 7.660 | 7.660 | 6.840 | 7.520 | 7.520 | 686 |
| 2025-01-27 | 6.800 | 7.440 | 6.540 | 7.440 | 7.440 | 688 |
| 2025-01-24 | 6.220 | 6.880 | 6.120 | 6.800 | 6.800 | 3,022 |
| 2025-01-23 | 6.500 | 7.000 | 6.500 | 6.900 | 6.900 | 1,911 |
| 2025-01-22 | 7.060 | 7.300 | 6.380 | 7.300 | 7.300 | 5,253 |
| 2025-01-21 | 6.240 | 7.000 | 6.240 | 7.000 | 7.000 | 25,244 |
| 2025-01-20 | 5.800 | 5.960 | 5.700 | 5.960 | 5.960 | 2,501 |
| 2025-01-17 | 5.700 | 5.760 | 5.480 | 5.760 | 5.760 | 11,741 |
| 2025-01-16 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 10,539 |
| 2025-01-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-01-14 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 40 |
| 2025-01-13 | 5.620 | 5.840 | 5.320 | 5.800 | 5.800 | 1,637 |
| 2025-01-10 | 5.940 | 5.940 | 5.680 | 5.880 | 5.880 | 2,474 |
| 2025-01-09 | 5.900 | 5.900 | 5.620 | 5.800 | 5.800 | 63 |
| 2025-01-08 | 5.960 | 5.960 | 5.700 | 5.800 | 5.800 | 767 |
| 2025-01-07 | 5.740 | 5.940 | 5.700 | 5.900 | 5.900 | 709 |
| 2025-01-03 | 5.880 | 5.920 | 5.880 | 5.920 | 5.920 | 205 |
| 2025-01-02 | 5.840 | 5.880 | 5.840 | 5.880 | 5.880 | 33 |
| 2024-12-30 | 6.100 | 6.100 | 5.700 | 5.860 | 5.860 | 2,225 |
| 2024-12-27 | 6.000 | 6.180 | 5.720 | 6.100 | 6.100 | 307 |
| 2024-12-23 | 5.780 | 6.020 | 5.520 | 5.780 | 5.780 | 995 |
| 2024-12-20 | 5.920 | 5.920 | 5.500 | 5.780 | 5.780 | 1,976 |
| 2024-12-19 | 5.720 | 5.960 | 5.640 | 5.920 | 5.920 | 3,265 |
| 2024-12-18 | 5.840 | 6.120 | 5.600 | 6.100 | 6.100 | 20,309 |
| 2024-12-17 | 6.380 | 6.380 | 5.880 | 5.980 | 5.980 | 633 |
| 2024-12-16 | 6.120 | 6.320 | 5.860 | 5.860 | 5.860 | 4,947 |
| 2024-12-13 | 6.220 | 6.220 | 6.180 | 6.180 | 6.180 | 10,140 |
| 2024-12-12 | 6.280 | 6.280 | 5.800 | 5.920 | 5.920 | 4,745 |
| 2024-12-11 | 6.040 | 6.220 | 6.040 | 6.180 | 6.180 | 2,556 |
| 2024-12-10 | 6.020 | 6.380 | 6.020 | 6.340 | 6.340 | 160 |
| 2024-12-09 | 6.180 | 6.300 | 6.140 | 6.300 | 6.300 | 12,171 |
| 2024-12-06 | 6.080 | 6.600 | 6.080 | 6.380 | 6.380 | 25,183 |
| 2024-12-05 | 6.280 | 6.280 | 6.020 | 6.180 | 6.180 | 177 |
| 2024-12-04 | 6.020 | 6.200 | 6.020 | 6.140 | 6.140 | 616 |
| 2024-12-03 | 6.000 | 6.220 | 6.000 | 6.020 | 6.020 | 1,707 |
| 2024-12-02 | 6.080 | 6.160 | 6.000 | 6.160 | 6.160 | 419 |
| 2024-11-29 | 6.020 | 6.200 | 6.000 | 6.080 | 6.080 | 845 |
| 2024-11-28 | 6.000 | 6.220 | 6.000 | 6.220 | 6.220 | 1,570 |
| 2024-11-27 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 20 |
| 2024-11-26 | 6.520 | 6.520 | 5.940 | 6.340 | 6.340 | 140 |
| 2024-11-25 | 5.880 | 6.120 | 5.880 | 6.060 | 6.060 | 4,261 |
| 2024-11-22 | 6.580 | 6.580 | 5.980 | 6.000 | 6.000 | 8,123 |
| 2024-11-21 | 6.520 | 6.600 | 6.300 | 6.520 | 6.520 | 17,105 |
| 2024-11-20 | 6.520 | 6.740 | 6.520 | 6.740 | 6.740 | 725 |
| 2024-11-19 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 17 |
| 2024-11-18 | 7.100 | 7.100 | 6.780 | 6.780 | 6.780 | 1,467 |
| 2024-11-15 | 7.200 | 7.200 | 6.500 | 6.880 | 6.880 | 2,264 |
| 2024-11-14 | 6.860 | 7.100 | 6.800 | 7.000 | 7.000 | 1,957 |
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.