NAXS Nordic Access Buyout Fund AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 58.800 | 59.000 | 58.800 | 58.800 | 39.835 | 747 |
| 2024-08-21 | 59.400 | 59.400 | 58.800 | 58.800 | 39.835 | 1,381 |
| 2024-08-20 | 59.400 | 59.400 | 58.600 | 59.200 | 40.106 | 866 |
| 2024-08-19 | 59.400 | 59.600 | 58.800 | 59.400 | 40.241 | 3,405 |
| 2024-08-16 | 58.800 | 59.600 | 58.800 | 59.400 | 40.241 | 1,065 |
| 2024-08-15 | 59.200 | 59.600 | 58.800 | 59.200 | 40.106 | 3,114 |
| 2024-08-14 | 59.000 | 59.400 | 58.600 | 59.000 | 39.970 | 1,290 |
| 2024-08-13 | 59.400 | 59.400 | 58.000 | 59.000 | 39.970 | 2,267 |
| 2024-08-12 | 58.800 | 59.400 | 58.400 | 59.400 | 40.241 | 2,100 |
| 2024-08-09 | 57.400 | 59.000 | 57.200 | 58.800 | 39.835 | 2,652 |
| 2024-08-08 | 57.400 | 57.600 | 56.600 | 57.600 | 39.022 | 2,066 |
| 2024-08-07 | 56.600 | 57.400 | 56.200 | 57.400 | 38.886 | 1,173 |
| 2024-08-06 | 56.400 | 57.200 | 55.600 | 56.600 | 38.344 | 1,938 |
| 2024-08-05 | 57.600 | 57.800 | 55.200 | 57.200 | 38.751 | 11,102 |
| 2024-08-02 | 58.600 | 58.600 | 57.400 | 57.800 | 39.157 | 1,266 |
| 2024-08-01 | 58.000 | 59.200 | 57.400 | 58.800 | 39.835 | 1,505 |
| 2024-07-31 | 58.200 | 58.200 | 57.000 | 58.000 | 39.293 | 5,379 |
| 2024-07-30 | 58.400 | 59.400 | 58.200 | 58.200 | 39.428 | 1,551 |
| 2024-07-29 | 59.000 | 59.200 | 58.000 | 58.400 | 39.564 | 1,586 |
| 2024-07-26 | 59.200 | 59.400 | 59.000 | 59.000 | 39.970 | 2,953 |
| 2024-07-25 | 59.000 | 59.400 | 59.000 | 59.200 | 40.106 | 2,370 |
| 2024-07-24 | 57.400 | 60.800 | 56.200 | 59.000 | 39.970 | 12,239 |
| 2024-07-23 | 58.600 | 58.600 | 57.200 | 57.800 | 39.157 | 3,174 |
| 2024-07-22 | 59.800 | 59.800 | 57.400 | 58.400 | 39.564 | 11,879 |
| 2024-07-19 | 61.000 | 61.000 | 58.800 | 59.800 | 40.512 | 4,468 |
| 2024-07-18 | 61.000 | 61.200 | 60.000 | 61.200 | 41.461 | 1,657 |
| 2024-07-17 | 61.600 | 61.600 | 60.200 | 61.000 | 41.325 | 2,610 |
| 2024-07-16 | 62.400 | 63.000 | 61.400 | 61.600 | 41.731 | 3,889 |
| 2024-07-15 | 62.600 | 62.600 | 61.800 | 62.400 | 42.273 | 2,932 |
| 2024-07-12 | 61.400 | 62.600 | 61.000 | 62.600 | 42.409 | 2,897 |
| 2024-07-11 | 62.000 | 62.400 | 61.400 | 61.800 | 41.867 | 1,515 |
| 2024-07-10 | 62.200 | 62.200 | 61.400 | 62.200 | 42.138 | 646 |
| 2024-07-09 | 61.800 | 62.200 | 61.600 | 62.200 | 42.138 | 998 |
| 2024-07-08 | 61.600 | 61.600 | 61.000 | 61.600 | 41.731 | 5,151 |
| 2024-07-05 | 62.400 | 62.600 | 61.400 | 61.600 | 41.731 | 1,798 |
| 2024-07-04 | 62.800 | 62.800 | 61.200 | 62.000 | 42.002 | 4,232 |
| 2024-07-03 | 62.600 | 63.000 | 61.600 | 63.000 | 42.680 | 2,256 |
| 2024-07-02 | 62.800 | 62.800 | 61.400 | 62.600 | 42.409 | 1,265 |
| 2024-07-01 | 62.000 | 62.800 | 61.400 | 62.800 | 42.544 | 2,182 |
| 2024-06-28 | 62.600 | 62.800 | 61.200 | 62.000 | 42.002 | 2,017 |
| 2024-06-27 | 62.800 | 63.000 | 62.000 | 62.600 | 42.409 | 773 |
| 2024-06-26 | 62.200 | 63.600 | 62.000 | 62.800 | 42.544 | 439 |
| 2024-06-25 | 63.400 | 63.400 | 62.000 | 62.200 | 42.138 | 1,642 |
| 2024-06-24 | 62.000 | 63.200 | 62.000 | 62.000 | 42.002 | 3,205 |
| 2024-06-20 | 63.400 | 63.600 | 62.000 | 62.400 | 42.273 | 2,652 |
| 2024-06-19 | 62.800 | 63.400 | 62.600 | 63.400 | 42.951 | 1,365 |
| 2024-06-18 | 63.000 | 63.800 | 62.800 | 62.800 | 42.544 | 2,621 |
| 2024-06-17 | 63.000 | 63.400 | 62.800 | 63.400 | 42.951 | 1,323 |
| 2024-06-14 | 63.600 | 63.600 | 63.000 | 63.400 | 42.951 | 1,448 |
| 2024-06-13 | 63.400 | 63.600 | 63.000 | 63.600 | 43.086 | 1,368 |
| 2024-06-12 | 64.000 | 64.000 | 63.200 | 63.400 | 42.951 | 2,595 |
| 2024-06-11 | 63.600 | 64.200 | 63.600 | 64.000 | 43.357 | 5,380 |
| 2024-06-10 | 63.400 | 63.800 | 63.000 | 63.600 | 43.086 | 321 |
| 2024-06-07 | 64.200 | 64.200 | 63.200 | 63.800 | 43.222 | 920 |
| 2024-06-05 | 64.200 | 64.400 | 63.200 | 64.200 | 43.493 | 2,048 |
| 2024-06-04 | 63.800 | 64.600 | 63.600 | 64.200 | 43.493 | 2,402 |
| 2024-06-03 | 63.400 | 65.400 | 63.400 | 63.800 | 43.222 | 9,321 |
| 2024-05-31 | 64.200 | 64.200 | 63.200 | 63.400 | 42.951 | 796 |
| 2024-05-30 | 64.000 | 64.000 | 63.000 | 63.800 | 43.222 | 377 |
| 2024-05-29 | 64.000 | 64.000 | 63.000 | 63.800 | 43.222 | 3,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 2.0000 SEK |
| 2025-09-09 | 16.0000 SEK |
| 2025-04-04 | 4.2500 SEK |
| 2024-04-05 | 4.2500 SEK |
| 2023-03-31 | 3.7500 SEK |
| 2022-03-31 | 3.5000 SEK |
| 2021-03-12 | 3.0000 SEK |
| 2020-03-13 | 3.0000 SEK |
| 2019-06-05 | 2.7800 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.