Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.920 | 6.920 | 6.380 | 6.800 | 6.800 | 2,308 |
| 2024-11-12 | 6.800 | 7.000 | 6.200 | 6.200 | 6.200 | 8,318 |
| 2024-11-11 | 7.560 | 7.560 | 6.320 | 6.800 | 6.800 | 3,013 |
| 2024-11-08 | 7.400 | 7.400 | 7.360 | 7.360 | 7.360 | 309 |
| 2024-11-07 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 150 |
| 2024-11-06 | 7.060 | 7.220 | 7.000 | 7.220 | 7.220 | 944 |
| 2024-11-05 | 7.500 | 7.620 | 7.160 | 7.620 | 7.620 | 8,496 |
| 2024-11-04 | 7.220 | 7.420 | 7.220 | 7.400 | 7.400 | 6,675 |
| 2024-11-01 | 7.240 | 7.540 | 7.240 | 7.400 | 7.400 | 1,610 |
| 2024-10-31 | 7.660 | 7.660 | 7.400 | 7.540 | 7.540 | 1,002 |
| 2024-10-30 | 7.400 | 7.560 | 7.400 | 7.540 | 7.540 | 1,265 |
| 2024-10-29 | 7.360 | 7.560 | 7.340 | 7.560 | 7.560 | 3,142 |
| 2024-10-28 | 7.120 | 7.520 | 7.120 | 7.520 | 7.520 | 4,265 |
| 2024-10-25 | 7.960 | 8.100 | 7.220 | 7.440 | 7.440 | 9,150 |
| 2024-10-24 | 7.400 | 7.940 | 7.400 | 7.940 | 7.940 | 356 |
| 2024-10-23 | 7.220 | 7.460 | 7.180 | 7.260 | 7.260 | 7,299 |
| 2024-10-22 | 7.700 | 7.800 | 7.560 | 7.800 | 7.800 | 2,500 |
| 2024-10-21 | 7.780 | 7.800 | 7.620 | 7.800 | 7.800 | 1,043 |
| 2024-10-18 | 7.600 | 7.780 | 7.500 | 7.780 | 7.780 | 1,094 |
| 2024-10-17 | 7.140 | 7.980 | 7.140 | 7.500 | 7.500 | 11,767 |
| 2024-10-16 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-10-15 | 8.000 | 8.000 | 7.600 | 7.980 | 7.980 | 559 |
| 2024-10-14 | 8.080 | 8.080 | 8.020 | 8.020 | 8.020 | 452 |
| 2024-10-11 | 7.700 | 8.020 | 7.400 | 8.020 | 8.020 | 3,245 |
| 2024-10-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-10-09 | 7.980 | 7.980 | 6.800 | 7.900 | 7.900 | 2,353 |
| 2024-10-08 | 7.600 | 8.000 | 7.140 | 7.980 | 7.980 | 3,242 |
| 2024-10-07 | 7.840 | 8.000 | 7.540 | 8.000 | 8.000 | 771 |
| 2024-10-04 | 6.820 | 7.840 | 6.820 | 7.840 | 7.840 | 5,156 |
| 2024-10-03 | 7.120 | 7.480 | 7.120 | 7.480 | 7.480 | 555 |
| 2024-10-02 | 7.120 | 7.780 | 7.120 | 7.780 | 7.780 | 710 |
| 2024-10-01 | 7.680 | 8.020 | 7.480 | 8.020 | 8.020 | 1,782 |
| 2024-09-30 | 7.660 | 7.780 | 7.600 | 7.780 | 7.780 | 7,185 |
| 2024-09-27 | 8.260 | 8.300 | 8.200 | 8.200 | 8.200 | 2,729 |
| 2024-09-26 | 8.100 | 8.220 | 8.000 | 8.200 | 8.200 | 6,222 |
| 2024-09-25 | 8.000 | 8.200 | 7.080 | 8.180 | 8.180 | 17,460 |
| 2024-09-24 | 8.200 | 8.200 | 7.560 | 8.200 | 8.200 | 1,030 |
| 2024-09-23 | 7.600 | 8.240 | 7.600 | 8.200 | 8.200 | 4,171 |
| 2024-09-20 | 8.040 | 8.280 | 8.000 | 8.280 | 8.280 | 685 |
| 2024-09-19 | 8.000 | 8.000 | 7.560 | 8.000 | 8.000 | 2,490 |
| 2024-09-18 | 7.560 | 8.000 | 7.220 | 7.880 | 7.880 | 1,634 |
| 2024-09-17 | 7.800 | 8.020 | 6.340 | 7.480 | 7.480 | 7,096 |
| 2024-09-16 | 7.220 | 8.000 | 7.220 | 7.900 | 7.900 | 1,573 |
| 2024-09-13 | 7.400 | 7.580 | 7.000 | 7.580 | 7.580 | 3,195 |
| 2024-09-12 | 7.480 | 7.660 | 7.400 | 7.660 | 7.660 | 739 |
| 2024-09-11 | 7.700 | 7.700 | 7.260 | 7.620 | 7.620 | 2,695 |
| 2024-09-10 | 7.780 | 7.780 | 7.420 | 7.720 | 7.720 | 461 |
| 2024-09-09 | 7.580 | 7.780 | 7.480 | 7.580 | 7.580 | 1,092 |
| 2024-09-06 | 8.200 | 8.200 | 7.500 | 7.780 | 7.780 | 2,671 |
| 2024-09-05 | 8.200 | 8.360 | 8.060 | 8.060 | 8.060 | 113 |
| 2024-09-04 | 8.000 | 8.060 | 7.900 | 8.060 | 8.060 | 1,710 |
| 2024-09-03 | 7.860 | 8.420 | 7.860 | 8.100 | 8.100 | 1,504 |
| 2024-09-02 | 8.200 | 8.200 | 7.840 | 7.960 | 7.960 | 1,845 |
| 2024-08-30 | 8.040 | 8.540 | 7.640 | 8.540 | 8.540 | 12,293 |
| 2024-08-29 | 7.400 | 8.240 | 7.300 | 8.000 | 8.000 | 7,060 |
| 2024-08-28 | 8.380 | 8.380 | 7.260 | 7.860 | 7.860 | 7,002 |
| 2024-08-27 | 7.420 | 7.960 | 7.420 | 7.820 | 7.820 | 2,076 |
| 2024-08-26 | 7.120 | 8.020 | 7.120 | 8.020 | 8.020 | 1,390 |
| 2024-08-23 | 8.000 | 8.000 | 7.420 | 7.860 | 7.860 | 1,093 |
| 2024-08-22 | 7.480 | 8.400 | 7.480 | 8.040 | 8.040 | 19,325 |
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.