NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	65.000	66.200	65.000	65.000	41.436	3,361
2023-06-14	66.800	66.800	65.000	65.000	41.436	4,033
2023-06-13	67.000	67.600	66.000	66.800	42.583	3,966
2023-06-12	67.000	67.800	67.000	67.000	42.711	1,429
2023-06-09	68.400	69.000	65.200	66.600	42.456	7,670
2023-06-08	67.400	69.200	67.400	67.800	43.220	3,592
2023-06-07	69.000	69.400	67.400	67.400	42.965	2,744
2023-06-05	68.800	69.600	68.000	69.000	43.985	2,043
2023-06-02	67.800	69.000	67.200	68.800	43.858	1,556
2023-06-01	68.600	69.000	67.400	67.800	43.220	2,809
2023-05-31	71.600	71.800	68.000	68.600	43.730	5,337
2023-05-30	72.800	73.800	71.400	71.600	45.643	3,485
2023-05-29	71.800	72.800	71.400	72.800	46.408	1,308
2023-05-26	71.200	71.800	71.000	71.800	45.770	1,907
2023-05-25	73.800	73.800	70.000	71.200	45.388	3,290
2023-05-24	74.200	74.200	73.400	73.800	47.045	1,191
2023-05-23	74.200	74.200	74.000	74.200	47.300	2,405
2023-05-22	74.200	75.400	73.800	74.000	47.173	2,256
2023-05-19	75.200	76.000	72.600	73.800	47.045	3,268
2023-05-17	75.000	75.600	74.600	75.200	47.938	9,080
2023-05-16	74.200	77.400	74.200	75.000	47.810	4,353
2023-05-15	72.600	75.000	72.600	74.200	47.300	4,078
2023-05-12	73.800	74.600	72.200	72.600	46.280	1,903
2023-05-11	72.400	74.200	72.200	73.800	47.045	2,837
2023-05-10	72.000	74.000	72.000	72.400	46.153	1,037
2023-05-09	70.000	72.000	70.000	72.000	45.898	1,450
2023-05-08	71.600	72.200	70.000	70.000	44.623	1,450
2023-05-05	72.600	72.600	70.600	71.600	45.643	1,010
2023-05-04	73.000	73.000	70.800	70.800	45.133	1,713
2023-05-03	73.400	73.400	72.000	73.200	46.663	1,465
2023-05-02	73.200	74.800	72.200	73.400	46.790	3,003
2023-04-28	71.800	72.600	70.200	71.400	45.515	1,731
2023-04-27	70.600	71.600	69.800	70.600	45.005	1,705
2023-04-26	71.000	71.000	69.600	70.600	45.005	1,564
2023-04-25	74.200	74.200	69.800	71.000	45.260	4,592
2023-04-24	73.200	75.000	73.200	74.400	47.428	2,921
2023-04-21	74.200	76.800	72.400	73.200	46.663	3,687
2023-04-20	75.800	76.000	74.000	74.200	47.300	3,185
2023-04-19	72.600	75.600	72.600	75.600	48.193	2,879
2023-04-18	71.800	73.000	71.000	72.600	46.280	2,441
2023-04-17	73.400	73.400	71.800	71.800	45.770	3,114
2023-04-14	71.000	73.000	71.000	71.800	45.770	1,659
2023-04-13	71.000	71.600	69.600	71.000	45.260	1,954
2023-04-12	71.000	71.200	69.200	71.000	45.260	3,181
2023-04-11	69.600	70.600	69.600	70.600	45.005	2,473
2023-04-06	66.800	75.000	66.800	69.600	44.368	7,666
2023-04-05	68.000	68.000	66.600	66.800	42.583	930
2023-04-04	69.800	69.800	67.000	68.000	43.348	3,325
2023-04-03	70.200	70.400	69.400	69.800	44.495	952
2023-03-31	69.900	70.200	69.300	70.200	44.750	4,204
2023-03-30	72.600	74.600	72.100	73.500	44.464	4,093
2023-03-29	70.700	72.800	70.700	71.000	42.951	4,340
2023-03-28	70.500	70.800	70.300	70.700	42.770	1,046
2023-03-27	67.900	70.500	67.900	70.500	42.649	2,923
2023-03-24	68.500	68.500	66.200	67.900	41.076	1,226
2023-03-23	68.600	69.000	67.000	67.100	40.592	2,065
2023-03-22	68.600	68.600	67.800	68.600	41.499	3,102
2023-03-21	67.300	67.900	66.800	67.400	40.773	687
2023-03-20	65.400	67.800	65.000	67.300	40.713	2,127
2023-03-17	67.300	68.000	65.400	65.400	39.563	744

← NewerPage 15 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.