NAXS Nordic Access Buyout Fund AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	62.800	64.200	62.800	64.000	43.357	15,044
2024-05-27	62.800	63.400	62.600	62.800	42.544	958
2024-05-24	63.400	64.000	62.800	62.800	42.544	4,491
2024-05-23	63.200	63.400	62.800	63.400	42.951	3,068
2024-05-22	62.800	64.000	62.800	63.400	42.951	3,434
2024-05-21	63.400	63.400	62.800	63.400	42.951	2,004
2024-05-20	64.000	64.400	63.200	63.400	42.951	5,677
2024-05-17	64.000	64.200	63.600	64.000	43.357	1,360
2024-05-16	64.600	64.600	63.200	64.000	43.357	4,020
2024-05-15	63.800	64.600	63.400	64.600	43.764	2,826
2024-05-14	64.000	64.000	63.000	63.800	43.222	5,063
2024-05-13	64.800	64.800	63.800	64.000	43.357	2,897
2024-05-10	64.800	65.800	64.600	64.800	43.899	3,801
2024-05-08	64.400	65.000	64.400	64.800	43.899	330
2024-05-07	63.400	64.800	63.400	64.200	43.493	3,596
2024-05-06	65.200	65.200	64.200	64.400	43.628	1,644
2024-05-03	64.600	65.200	64.000	65.200	44.170	1,877
2024-05-02	65.000	65.000	64.200	64.600	43.764	627
2024-04-30	65.400	65.400	64.000	65.000	44.035	2,217
2024-04-29	63.800	66.000	63.600	65.400	44.306	5,192
2024-04-26	64.800	64.800	63.400	63.600	43.086	4,200
2024-04-25	64.800	64.800	63.800	64.800	43.899	1,178
2024-04-24	65.400	65.400	64.400	65.000	44.035	2,383
2024-04-23	65.600	65.600	64.400	65.400	44.306	2,620
2024-04-22	66.200	66.200	64.400	65.600	44.441	2,627
2024-04-19	65.200	65.800	64.400	65.400	44.306	2,067
2024-04-18	64.800	65.600	64.600	65.200	44.170	1,964
2024-04-17	65.400	65.600	64.400	64.800	43.899	1,902
2024-04-16	65.800	65.800	64.400	65.400	44.306	2,444
2024-04-15	67.000	67.200	65.000	66.000	44.712	4,788
2024-04-12	67.800	67.800	66.400	67.000	45.390	2,561
2024-04-11	67.200	67.600	66.200	66.200	44.848	4,140
2024-04-10	66.400	68.200	66.000	67.200	45.525	2,416
2024-04-09	67.400	67.400	66.000	66.400	44.983	2,017
2024-04-08	69.000	69.000	66.600	67.400	45.661	5,237
2024-04-05	68.000	68.000	66.400	67.400	45.661	9,711
2024-04-04	71.600	72.000	71.200	72.000	45.898	17,099
2024-04-03	70.600	71.400	70.000	71.200	45.388	8,169
2024-04-02	70.000	70.800	70.000	70.600	45.005	6,383
2024-03-28	69.200	71.000	69.200	70.000	44.623	4,648
2024-03-27	67.800	70.200	67.600	69.200	44.113	10,996
2024-03-26	66.200	67.600	66.000	67.200	42.838	6,923
2024-03-25	66.600	67.000	66.400	66.400	42.328	7,629
2024-03-22	66.400	66.800	65.200	66.600	42.456	4,888
2024-03-21	64.000	65.600	64.000	65.200	41.563	1,887
2024-03-20	65.400	65.400	63.600	64.000	40.798	8,770
2024-03-19	64.200	65.400	64.000	65.400	41.691	3,570
2024-03-18	65.800	65.800	64.200	64.200	40.926	5,680
2024-03-15	66.600	66.600	65.000	65.800	41.946	5,018
2024-03-14	66.200	66.600	65.600	66.400	42.328	3,063
2024-03-13	66.400	66.400	65.000	66.200	42.201	6,623
2024-03-12	66.600	66.600	66.000	66.400	42.328	4,682
2024-03-11	67.000	68.000	65.600	66.600	42.456	6,874
2024-03-08	66.800	67.400	66.400	67.000	42.711	3,640
2024-03-07	66.800	67.200	65.400	66.800	42.583	5,081
2024-03-06	68.200	68.200	66.200	66.600	42.456	9,077
2024-03-05	68.400	68.400	67.400	68.400	43.603	1,670
2024-03-04	68.600	68.600	67.800	68.400	43.603	2,428
2024-03-01	68.000	69.000	68.000	68.600	43.730	2,268
2024-02-29	69.400	69.600	68.000	68.000	43.348	5,105

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.