NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	66.100	67.000	65.500	67.000	40.531	1,454
2023-03-15	67.300	67.300	66.000	66.000	39.926	1,313
2023-03-14	66.200	67.300	65.300	67.300	40.713	2,401
2023-03-13	69.000	69.600	65.800	67.400	40.773	3,731
2023-03-10	71.100	71.100	67.500	69.000	41.741	5,256
2023-03-09	70.500	71.200	68.800	71.200	43.072	6,951
2023-03-08	69.500	70.400	69.100	70.400	42.588	1,236
2023-03-07	70.800	72.200	69.000	69.200	41.862	6,923
2023-03-06	69.800	71.000	68.800	70.800	42.830	4,937
2023-03-03	69.000	69.800	69.000	69.600	42.104	2,208
2023-03-02	67.700	69.800	67.500	69.000	41.741	787
2023-03-01	69.500	69.600	67.800	68.500	41.439	5,930
2023-02-28	67.700	69.500	67.400	68.000	41.136	4,999
2023-02-27	66.900	67.700	66.100	67.700	40.955	1,326
2023-02-24	67.400	67.400	65.800	65.800	39.805	4,131
2023-02-23	66.900	67.400	65.800	66.500	40.229	2,666
2023-02-22	66.800	66.800	65.300	66.400	40.168	1,373
2023-02-21	66.900	66.900	66.000	66.800	40.410	987
2023-02-20	66.400	67.000	65.600	66.900	40.471	1,666
2023-02-17	65.000	66.400	64.600	66.400	40.168	4,372
2023-02-16	64.600	65.500	64.500	65.000	39.322	2,652
2023-02-15	65.000	65.500	65.000	65.400	39.563	1,464
2023-02-14	64.500	65.100	64.500	65.000	39.322	997
2023-02-13	64.000	65.000	64.000	64.600	39.080	7,641
2023-02-10	64.900	64.900	63.000	64.000	38.717	3,366
2023-02-09	63.800	64.500	63.700	64.000	38.717	2,249
2023-02-08	63.500	64.500	63.500	63.700	38.535	31,666
2023-02-07	63.500	64.300	63.100	63.500	38.414	582
2023-02-06	64.000	64.200	63.500	63.500	38.414	2,011
2023-02-03	64.200	64.200	63.000	63.500	38.414	3,400
2023-02-02	62.000	64.800	62.000	64.800	39.201	13,886
2023-02-01	61.200	63.000	61.000	62.000	37.507	13,279
2023-01-31	61.000	61.000	59.800	59.800	36.176	2,661
2023-01-30	60.000	61.500	59.100	61.000	36.902	8,104
2023-01-27	59.700	60.200	59.200	60.000	36.297	1,393
2023-01-26	60.200	60.400	59.000	59.700	36.115	1,440
2023-01-25	59.900	60.500	59.300	59.900	36.236	1,192
2023-01-24	60.000	60.500	59.200	59.900	36.236	1,005
2023-01-23	59.800	60.300	59.100	60.000	36.297	2,873
2023-01-20	60.500	60.500	58.700	59.800	36.176	547
2023-01-19	60.400	60.400	58.700	58.700	35.510	3,656
2023-01-18	59.900	59.900	59.100	59.700	36.115	1,452
2023-01-17	59.300	60.000	59.000	59.900	36.236	1,805
2023-01-16	59.100	60.000	59.100	60.000	36.297	1,332
2023-01-13	60.200	60.200	59.000	59.000	35.692	7,617
2023-01-12	60.900	60.900	59.800	60.200	36.418	2,286
2023-01-11	59.800	61.000	59.700	60.000	36.297	2,038
2023-01-10	60.900	61.000	59.800	60.000	36.297	1,135
2023-01-09	60.000	60.800	59.600	60.000	36.297	6,709
2023-01-05	60.100	60.900	60.000	60.500	36.599	709
2023-01-04	61.200	61.200	59.800	60.100	36.357	2,202
2023-01-03	59.500	60.700	59.500	60.000	36.297	701
2023-01-02	60.500	61.000	59.200	59.500	35.994	2,096
2022-12-30	60.300	60.300	59.100	59.800	36.176	897
2022-12-29	59.600	60.000	58.700	59.700	36.115	2,194
2022-12-28	59.000	59.600	59.000	59.600	36.055	1,796
2022-12-27	60.300	60.300	59.400	59.600	36.055	897
2022-12-23	60.300	60.300	59.000	60.300	36.478	1,562
2022-12-22	60.000	60.400	59.800	60.300	36.478	1,170
2022-12-21	60.400	60.400	59.400	59.600	36.055	540

← NewerPage 16 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.