NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	68.000	68.800	66.600	68.600	43.730	4,331
2023-11-30	67.600	68.000	66.800	68.000	43.348	1,487
2023-11-29	67.400	67.600	66.200	67.400	42.965	5,555
2023-11-28	65.800	67.800	65.800	67.400	42.965	14,890
2023-11-27	64.800	66.400	63.800	65.800	41.946	7,820
2023-11-24	62.600	64.800	62.200	64.800	41.308	3,251
2023-11-23	63.400	64.000	62.000	62.800	40.033	8,718
2023-11-22	64.400	65.000	63.200	63.400	40.416	4,903
2023-11-21	64.800	65.400	64.400	64.400	41.053	3,726
2023-11-20	65.600	65.600	63.600	64.800	41.308	5,825
2023-11-17	64.400	66.200	64.000	65.600	41.818	2,800
2023-11-16	65.000	65.600	64.000	65.000	41.436	3,848
2023-11-15	66.600	66.600	64.400	65.000	41.436	13,772
2023-11-14	67.000	67.000	65.200	66.600	42.456	3,676
2023-11-13	65.000	67.000	64.400	66.400	42.328	3,670
2023-11-10	65.800	66.000	64.800	65.000	41.436	3,172
2023-11-09	67.600	67.600	65.400	66.000	42.073	7,564
2023-11-08	67.800	67.800	66.400	67.600	43.093	1,467
2023-11-07	69.000	69.400	66.600	67.800	43.220	2,698
2023-11-06	69.000	69.000	68.000	69.000	43.985	1,458
2023-11-03	69.000	69.800	68.400	69.000	43.985	911
2023-11-02	69.200	69.400	68.000	69.400	44.240	1,939
2023-11-01	69.000	70.200	68.000	69.400	44.240	3,044
2023-10-31	69.400	69.400	68.800	69.000	43.985	926
2023-10-30	69.000	69.000	68.000	68.600	43.730	1,245
2023-10-27	70.200	70.200	67.400	68.800	43.858	5,120
2023-10-26	70.000	70.800	68.600	70.600	45.005	1,957
2023-10-25	68.600	70.400	68.600	70.000	44.623	1,345
2023-10-24	68.000	69.000	67.800	68.400	43.603	526
2023-10-23	69.400	69.800	68.000	68.000	43.348	488
2023-10-20	68.800	69.400	66.400	68.800	43.858	4,810
2023-10-19	68.800	68.800	68.000	68.600	43.730	1,256
2023-10-18	69.800	70.000	68.800	68.800	43.858	5,143
2023-10-17	69.800	69.800	68.600	68.600	43.730	767
2023-10-16	70.000	70.000	68.200	69.800	44.495	1,791
2023-10-13	72.000	72.000	69.800	70.000	44.623	8,781
2023-10-12	70.000	72.200	70.000	72.000	45.898	5,840
2023-10-11	70.200	71.600	69.600	70.000	44.623	2,912
2023-10-10	69.200	70.400	69.200	70.200	44.750	518
2023-10-09	68.800	69.400	68.200	69.200	44.113	157
2023-10-06	69.800	69.800	68.200	68.800	43.858	1,540
2023-10-05	69.600	69.800	68.000	69.800	44.495	1,792
2023-10-04	69.400	69.600	68.400	69.400	44.240	560
2023-10-03	69.000	69.400	68.600	69.400	44.240	937
2023-10-02	69.200	69.400	68.400	68.400	43.603	1,134
2023-09-29	68.400	68.400	68.000	68.400	43.603	2,541
2023-09-28	69.800	69.800	68.200	68.600	43.730	2,459
2023-09-27	70.400	70.400	69.000	69.800	44.495	865
2023-09-26	71.800	72.600	69.200	70.600	45.005	5,830
2023-09-25	72.000	73.000	71.600	71.800	45.770	1,674
2023-09-22	72.600	74.600	71.400	72.000	45.898	10,410
2023-09-21	69.400	72.600	69.400	72.600	46.280	6,332
2023-09-20	70.000	70.000	68.200	69.400	44.240	988
2023-09-19	68.000	70.200	68.000	68.800	43.858	1,477
2023-09-18	72.400	73.200	69.000	69.800	44.495	6,769
2023-09-15	72.000	72.200	71.400	71.600	45.643	3,131
2023-09-14	69.400	70.600	69.000	70.600	45.005	3,818
2023-09-13	68.200	69.400	67.400	68.000	43.348	2,928
2023-09-12	69.000	69.000	67.800	68.200	43.475	1,178
2023-09-11	69.000	69.000	67.600	69.000	43.985	4,687

← NewerPage 13 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.