NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	62.000	64.000	62.000	63.600	36.494	2,268
2022-01-11	62.400	64.000	62.400	63.800	36.609	1,426
2022-01-10	63.600	64.400	62.600	62.600	35.920	5,449
2022-01-07	64.400	64.800	63.600	63.600	36.494	3,505
2022-01-05	64.600	65.000	63.800	64.400	36.953	2,905
2022-01-04	64.000	65.000	63.800	63.800	36.609	3,895
2022-01-03	65.000	65.000	64.000	64.200	36.839	5,397
2021-12-30	64.600	65.000	63.600	64.800	37.183	4,747
2021-12-29	64.000	65.000	63.400	64.600	37.068	3,644
2021-12-28	65.200	65.200	63.200	65.000	37.298	4,215
2021-12-27	63.200	65.400	63.000	65.400	37.527	5,165
2021-12-23	63.800	63.800	62.600	63.200	36.265	2,533
2021-12-22	63.000	63.800	62.600	63.800	36.609	1,358
2021-12-21	61.600	63.000	61.000	63.000	36.150	7,157
2021-12-20	61.000	62.000	60.800	61.600	35.347	5,835
2021-12-17	62.000	63.000	60.600	60.600	34.773	1,843
2021-12-16	60.600	62.000	60.600	62.000	35.576	967
2021-12-15	60.200	61.200	60.200	60.600	34.773	2,587
2021-12-14	62.000	62.000	60.200	60.200	34.543	2,885
2021-12-13	62.400	62.400	61.400	61.800	35.461	4,431
2021-12-10	62.000	63.000	62.000	62.400	35.806	1,418
2021-12-09	63.000	63.400	62.000	62.000	35.576	2,165
2021-12-08	62.000	63.000	61.800	62.200	35.691	1,845
2021-12-07	62.400	62.600	61.000	62.000	35.576	4,805
2021-12-06	61.400	61.400	61.200	61.200	35.117	5,160
2021-12-03	61.200	61.200	59.800	61.200	35.117	6,613
2021-12-02	62.400	62.400	59.800	61.200	35.117	8,386
2021-12-01	60.400	62.800	59.400	62.800	36.035	7,273
2021-11-30	59.000	60.400	58.600	60.400	34.658	4,034
2021-11-29	58.200	59.600	58.200	58.800	33.740	7,374
2021-11-26	62.000	62.000	58.000	58.000	33.281	14,470
2021-11-25	62.200	62.200	61.000	61.000	35.002	4,666
2021-11-24	61.600	62.600	61.600	62.200	35.691	2,384
2021-11-23	62.000	62.000	61.200	61.600	35.347	3,674
2021-11-22	61.600	62.600	61.400	61.800	35.461	5,821
2021-11-19	62.000	62.000	60.800	60.800	34.888	3,899
2021-11-18	62.000	62.000	60.600	60.600	34.773	8,235
2021-11-17	61.200	62.000	60.000	62.000	35.576	4,340
2021-11-16	61.400	61.400	60.000	61.200	35.117	8,652
2021-11-15	60.600	61.400	60.600	61.400	35.232	7,780
2021-11-12	60.400	61.000	60.000	60.600	34.773	4,771
2021-11-11	61.000	61.000	59.800	60.400	34.658	4,527
2021-11-10	60.400	60.800	59.600	60.800	34.888	1,215
2021-11-09	58.600	60.600	58.600	60.400	34.658	2,888
2021-11-08	59.200	60.000	58.600	58.600	33.625	3,677
2021-11-05	59.800	59.800	59.000	59.200	33.970	2,264
2021-11-04	60.000	60.000	59.000	59.800	34.314	4,737
2021-11-03	59.600	60.400	59.600	60.000	34.429	3,707
2021-11-02	58.200	59.800	58.200	59.600	34.199	6,309
2021-11-01	60.800	61.000	58.000	58.200	33.396	11,052
2021-10-29	60.000	60.600	59.400	60.600	34.773	1,382
2021-10-28	60.600	60.600	59.000	60.000	34.429	3,279
2021-10-27	60.600	61.000	59.800	60.600	34.773	2,405
2021-10-26	60.600	61.600	60.400	61.000	35.002	4,971
2021-10-25	61.000	61.800	60.000	61.000	35.002	2,674
2021-10-22	61.600	61.800	60.000	61.000	35.002	5,527
2021-10-21	61.200	61.600	60.800	61.400	35.232	4,191
2021-10-20	60.400	61.000	59.800	60.600	34.773	3,618
2021-10-19	60.000	60.600	59.800	60.400	34.658	4,758
2021-10-18	59.400	60.600	59.400	60.000	34.429	6,321

← NewerPage 21 of 22 · 1,262 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.