NAXS Nordic Access Buyout Fund AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 69.200 | 70.800 | 69.000 | 69.600 | 44.368 | 3,115 |
| 2024-02-27 | 69.600 | 71.400 | 69.600 | 69.800 | 44.495 | 2,685 |
| 2024-02-26 | 69.200 | 71.200 | 69.000 | 69.600 | 44.368 | 4,046 |
| 2024-02-23 | 69.000 | 70.200 | 68.000 | 69.200 | 44.113 | 3,043 |
| 2024-02-22 | 68.400 | 68.800 | 67.800 | 68.600 | 43.730 | 1,693 |
| 2024-02-21 | 68.000 | 68.800 | 67.200 | 68.400 | 43.603 | 2,329 |
| 2024-02-20 | 68.200 | 69.200 | 67.400 | 68.400 | 43.603 | 2,038 |
| 2024-02-19 | 71.800 | 71.800 | 68.000 | 68.200 | 43.475 | 5,746 |
| 2024-02-16 | 68.400 | 71.800 | 67.800 | 71.800 | 45.770 | 2,432 |
| 2024-02-15 | 66.800 | 68.600 | 66.800 | 68.400 | 43.603 | 1,060 |
| 2024-02-14 | 67.600 | 68.000 | 66.400 | 66.800 | 42.583 | 2,345 |
| 2024-02-13 | 67.000 | 67.600 | 67.000 | 67.200 | 42.838 | 998 |
| 2024-02-12 | 67.400 | 67.800 | 66.800 | 67.000 | 42.711 | 1,890 |
| 2024-02-09 | 69.400 | 69.400 | 66.600 | 67.400 | 42.965 | 2,577 |
| 2024-02-08 | 69.200 | 69.400 | 67.600 | 69.400 | 44.240 | 1,333 |
| 2024-02-07 | 70.000 | 70.400 | 67.400 | 68.200 | 43.475 | 7,318 |
| 2024-02-06 | 69.400 | 70.000 | 67.800 | 70.000 | 44.623 | 3,317 |
| 2024-02-05 | 68.600 | 69.400 | 68.000 | 68.000 | 43.348 | 2,708 |
| 2024-02-02 | 68.400 | 68.800 | 67.400 | 68.600 | 43.730 | 1,916 |
| 2024-02-01 | 66.000 | 68.000 | 65.800 | 67.400 | 42.965 | 3,584 |
| 2024-01-31 | 68.400 | 69.200 | 67.000 | 67.600 | 43.093 | 1,948 |
| 2024-01-30 | 67.000 | 68.200 | 67.000 | 67.600 | 43.093 | 983 |
| 2024-01-29 | 66.600 | 68.200 | 66.200 | 67.000 | 42.711 | 4,703 |
| 2024-01-26 | 66.200 | 67.400 | 66.200 | 66.600 | 42.456 | 3,708 |
| 2024-01-25 | 67.000 | 67.800 | 66.800 | 67.600 | 43.093 | 965 |
| 2024-01-24 | 67.400 | 67.800 | 67.000 | 67.000 | 42.711 | 1,502 |
| 2024-01-23 | 67.800 | 68.000 | 67.000 | 68.000 | 43.348 | 2,858 |
| 2024-01-22 | 68.000 | 68.200 | 67.000 | 67.800 | 43.220 | 1,320 |
| 2024-01-19 | 67.800 | 68.200 | 67.000 | 68.000 | 43.348 | 1,682 |
| 2024-01-18 | 68.400 | 68.600 | 67.400 | 68.200 | 43.475 | 553 |
| 2024-01-17 | 68.200 | 68.400 | 67.400 | 68.400 | 43.603 | 1,579 |
| 2024-01-16 | 69.200 | 69.600 | 67.800 | 68.600 | 43.730 | 2,689 |
| 2024-01-15 | 69.600 | 70.000 | 69.000 | 69.200 | 44.113 | 1,067 |
| 2024-01-12 | 70.000 | 70.400 | 69.600 | 69.600 | 44.368 | 1,411 |
| 2024-01-11 | 69.800 | 70.000 | 68.800 | 70.000 | 44.623 | 3,295 |
| 2024-01-10 | 69.000 | 70.600 | 69.000 | 69.800 | 44.495 | 1,388 |
| 2024-01-09 | 69.200 | 69.800 | 69.000 | 69.000 | 43.985 | 1,612 |
| 2024-01-08 | 70.200 | 70.800 | 69.400 | 69.800 | 44.495 | 1,319 |
| 2024-01-05 | 70.000 | 70.800 | 70.000 | 70.200 | 44.750 | 1,754 |
| 2024-01-04 | 69.600 | 70.000 | 69.200 | 70.000 | 44.623 | 3,180 |
| 2024-01-03 | 71.200 | 71.200 | 69.200 | 69.600 | 44.368 | 4,287 |
| 2024-01-02 | 71.400 | 72.200 | 71.000 | 71.200 | 45.388 | 2,091 |
| 2023-12-29 | 72.400 | 72.400 | 70.000 | 71.400 | 45.515 | 7,732 |
| 2023-12-28 | 72.000 | 72.400 | 71.000 | 72.400 | 46.153 | 3,730 |
| 2023-12-27 | 70.600 | 72.000 | 70.400 | 72.000 | 45.898 | 2,428 |
| 2023-12-22 | 70.400 | 71.400 | 70.400 | 70.600 | 45.005 | 2,740 |
| 2023-12-21 | 71.400 | 71.400 | 70.400 | 70.400 | 44.878 | 1,466 |
| 2023-12-20 | 70.800 | 71.400 | 70.200 | 71.400 | 45.515 | 1,968 |
| 2023-12-19 | 69.000 | 71.000 | 69.000 | 70.800 | 45.133 | 2,360 |
| 2023-12-18 | 69.400 | 69.400 | 68.400 | 69.000 | 43.985 | 2,408 |
| 2023-12-15 | 69.600 | 70.200 | 69.000 | 69.400 | 44.240 | 1,999 |
| 2023-12-14 | 67.800 | 70.000 | 67.800 | 69.600 | 44.368 | 2,575 |
| 2023-12-13 | 70.000 | 70.000 | 68.200 | 68.200 | 43.475 | 1,828 |
| 2023-12-12 | 69.000 | 70.000 | 68.200 | 68.600 | 43.730 | 3,381 |
| 2023-12-11 | 68.600 | 69.600 | 68.000 | 68.600 | 43.730 | 2,567 |
| 2023-12-08 | 68.600 | 69.000 | 68.400 | 68.600 | 43.730 | 1,778 |
| 2023-12-07 | 68.200 | 68.200 | 67.400 | 68.200 | 43.475 | 1,521 |
| 2023-12-06 | 67.800 | 69.000 | 67.400 | 68.200 | 43.475 | 2,298 |
| 2023-12-05 | 68.600 | 68.800 | 67.400 | 67.800 | 43.220 | 1,343 |
| 2023-12-04 | 68.600 | 68.800 | 67.400 | 68.800 | 43.858 | 1,030 |
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.