NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	62.400	62.400	60.400	61.000	36.902	15,556
2022-04-05	65.000	65.000	62.000	62.400	37.749	8,457
2022-04-04	65.300	65.800	64.600	65.200	39.443	1,104
2022-04-01	65.600	66.200	65.000	65.300	39.503	3,645
2022-03-31	68.000	68.000	64.600	65.000	39.322	5,912
2022-03-30	68.600	69.600	68.000	68.000	39.019	6,497
2022-03-29	65.400	68.200	65.400	68.000	39.019	4,363
2022-03-28	65.800	67.200	65.800	66.400	38.101	1,783
2022-03-25	65.400	66.800	64.600	65.800	37.757	2,829
2022-03-24	65.400	65.800	64.800	65.400	37.527	1,716
2022-03-23	66.200	66.600	64.800	65.400	37.527	2,376
2022-03-22	65.400	66.200	65.000	66.200	37.986	2,471
2022-03-21	64.800	65.400	64.600	65.200	37.412	3,211
2022-03-18	65.000	65.400	64.400	65.000	37.298	2,845
2022-03-17	67.400	67.400	64.200	64.200	36.839	2,612
2022-03-16	65.000	66.200	64.200	66.000	37.871	2,282
2022-03-15	63.600	65.000	62.000	64.000	36.724	7,250
2022-03-14	63.400	69.800	62.600	63.600	36.494	6,819
2022-03-11	63.400	64.600	62.600	63.400	36.380	3,026
2022-03-10	62.200	62.600	62.000	62.600	35.920	735
2022-03-09	59.800	62.200	59.800	62.000	35.576	2,956
2022-03-08	59.600	61.000	58.600	60.000	34.429	1,390
2022-03-07	60.000	60.000	56.000	59.600	34.199	7,393
2022-03-04	62.000	62.000	59.600	60.000	34.429	6,461
2022-03-03	63.000	63.000	61.600	62.000	35.576	1,286
2022-03-02	63.800	64.000	61.800	62.200	35.691	2,642
2022-03-01	63.600	64.200	61.400	63.800	36.609	2,686
2022-02-28	62.400	63.600	61.200	63.200	36.265	3,099
2022-02-25	57.800	63.000	57.800	62.400	35.806	5,094
2022-02-24	61.000	61.000	58.000	60.000	34.429	9,729
2022-02-23	64.800	64.800	63.800	64.000	36.724	3,615
2022-02-22	65.600	65.600	63.800	64.800	37.183	3,270
2022-02-21	67.000	67.000	65.000	65.800	37.757	5,348
2022-02-18	67.200	67.400	66.200	67.000	38.445	2,970
2022-02-17	67.600	67.600	66.000	67.200	38.560	4,029
2022-02-16	66.800	67.600	66.400	67.600	38.790	2,156
2022-02-15	66.200	67.000	66.200	66.200	37.986	2,324
2022-02-14	65.800	66.800	65.000	66.000	37.871	6,324
2022-02-11	66.600	67.200	65.800	67.000	38.445	2,478
2022-02-10	67.200	67.200	65.800	66.600	38.216	2,214
2022-02-09	67.000	67.200	66.400	66.800	38.330	4,213
2022-02-08	67.000	67.200	66.000	66.400	38.101	4,265
2022-02-07	65.000	67.000	65.000	67.000	38.445	2,459
2022-02-04	64.800	65.400	64.000	65.000	37.298	5,243
2022-02-03	64.800	65.400	62.600	65.000	37.298	8,539
2022-02-02	64.400	65.000	63.400	64.800	37.183	2,625
2022-02-01	62.600	64.400	62.600	64.400	36.953	5,218
2022-01-31	61.000	62.600	61.000	62.600	35.920	4,308
2022-01-28	61.400	61.600	60.200	61.000	35.002	6,031
2022-01-27	60.000	60.200	59.000	60.200	34.543	2,286
2022-01-26	59.000	60.200	58.600	60.200	34.543	3,182
2022-01-25	58.600	59.800	58.200	58.600	33.625	7,320
2022-01-24	60.400	60.400	58.000	58.400	33.510	5,275
2022-01-21	61.400	61.400	60.200	60.400	34.658	3,527
2022-01-20	61.400	62.200	60.000	61.400	35.232	4,487
2022-01-19	60.200	61.200	60.200	61.000	35.002	2,309
2022-01-18	62.000	62.600	60.200	60.200	34.543	5,968
2022-01-17	63.200	63.800	62.000	62.000	35.576	6,455
2022-01-14	64.000	64.800	63.000	63.200	36.265	5,279
2022-01-13	63.800	64.200	63.400	64.000	36.724	971

← NewerPage 20 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.