NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	38.100	38.800	37.800	38.400	36.400	4,433
2026-01-30	39.000	39.000	36.800	38.900	36.874	10,914
2026-01-29	40.100	40.400	39.100	39.100	37.064	3,066
2026-01-28	39.000	40.000	38.600	40.000	37.917	2,714
2026-01-27	39.500	39.500	38.600	38.900	36.874	1,438
2026-01-26	38.600	38.900	38.100	38.700	36.684	2,651
2026-01-23	39.300	39.300	38.700	38.700	36.684	2,379
2026-01-22	38.800	39.300	38.100	38.800	36.779	4,747
2026-01-21	38.800	39.500	38.100	38.100	36.116	9,402
2026-01-20	39.600	39.600	38.800	38.800	36.779	6,980
2026-01-19	39.800	40.000	39.000	39.200	37.158	7,642
2026-01-16	39.900	40.500	39.500	40.000	37.917	3,925
2026-01-15	39.000	39.900	39.000	39.900	37.822	2,585
2026-01-14	39.100	39.700	39.000	39.000	36.969	6,369
2026-01-13	39.000	39.900	39.000	39.900	37.822	8,840
2026-01-12	39.200	39.600	38.800	39.600	37.538	2,970
2026-01-09	39.200	39.500	38.700	39.400	37.348	3,967
2026-01-08	39.400	39.400	38.700	39.200	37.158	3,533
2026-01-07	39.000	39.400	38.900	39.300	37.253	16,379
2026-01-05	37.900	39.000	37.900	39.000	36.969	4,578
2026-01-02	37.600	38.700	37.600	38.600	36.590	12,975
2025-12-30	37.400	38.000	37.400	37.500	35.547	3,525
2025-12-29	37.300	37.800	36.600	37.800	35.831	9,780
2025-12-23	37.400	37.800	37.100	37.300	35.357	6,407
2025-12-22	38.200	38.200	37.300	37.800	35.831	6,796
2025-12-19	38.400	38.400	37.600	37.600	35.642	9,620
2025-12-18	37.900	38.300	37.800	38.000	36.021	6,332
2025-12-17	38.100	38.700	37.800	37.900	35.926	4,106
2025-12-16	38.400	38.500	38.100	38.400	36.400	2,431
2025-12-15	38.200	38.700	37.900	38.500	36.495	2,202
2025-12-12	38.600	38.800	38.300	38.300	36.305	2,262
2025-12-11	37.200	38.800	37.200	38.800	36.779	4,289
2025-12-10	38.300	38.400	37.600	37.600	35.642	4,919
2025-12-09	38.900	39.400	38.300	38.600	36.590	12,040
2025-12-08	38.900	39.500	38.900	39.100	37.064	3,891
2025-12-05	40.000	40.000	38.900	38.900	36.874	7,993
2025-12-04	38.900	39.500	38.900	39.400	37.348	4,997
2025-12-03	38.200	39.300	38.200	38.900	36.874	1,282
2025-12-02	38.800	39.500	38.700	38.700	36.684	4,716
2025-12-01	37.900	38.800	37.300	38.800	36.779	11,537
2025-11-28	38.000	38.000	37.500	37.900	35.926	10,351
2025-11-27	36.600	38.000	36.500	38.000	36.021	47,579
2025-11-26	36.800	37.000	36.400	37.000	35.073	5,927
2025-11-25	36.700	37.000	36.700	36.800	34.883	1,385
2025-11-24	36.400	37.300	36.400	36.600	34.694	32,069
2025-11-21	36.000	36.000	35.400	35.700	33.841	4,368
2025-11-20	35.600	36.400	35.600	36.000	34.125	1,610
2025-11-19	36.000	36.000	35.500	35.900	34.030	1,866
2025-11-18	35.900	36.000	35.600	36.000	34.125	12,167
2025-11-17	36.300	36.800	35.900	35.900	34.030	9,684
2025-11-14	36.100	36.400	35.900	36.000	34.125	8,537
2025-11-13	36.600	36.700	36.100	36.100	34.220	16,475
2025-11-12	37.000	37.000	36.500	36.600	34.694	1,409
2025-11-11	36.200	36.700	36.000	36.300	34.409	20,443
2025-11-10	36.200	36.600	36.000	36.300	34.409	8,069
2025-11-07	36.500	36.500	36.000	36.100	34.220	15,496
2025-11-06	36.100	36.700	36.100	36.500	34.599	2,712
2025-11-05	37.500	37.500	35.700	36.300	34.409	87,309
2025-11-04	38.500	38.700	37.100	37.500	35.547	48,543
2025-11-03	40.700	41.000	40.000	40.000	37.917	18,025

← NewerPage 4 of 21 · 1,260 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.