NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	40.700	41.200	40.300	41.200	39.054	5,305
2025-10-30	40.600	40.600	39.700	39.900	37.822	4,193
2025-10-29	41.000	41.100	40.000	40.000	37.917	10,769
2025-10-28	41.400	41.400	40.900	41.000	38.865	6,200
2025-10-27	38.900	41.400	38.700	41.400	39.244	29,866
2025-10-24	39.600	39.600	38.900	38.900	36.874	3,076
2025-10-23	39.400	39.400	38.500	38.700	36.684	5,373
2025-10-22	39.100	39.800	39.000	39.400	37.348	2,801
2025-10-21	38.900	39.100	38.500	39.100	37.064	3,942
2025-10-20	39.100	39.400	38.900	38.900	36.874	8,577
2025-10-17	39.000	39.300	38.400	39.300	37.253	3,997
2025-10-16	39.300	39.300	38.600	38.600	36.590	3,691
2025-10-15	38.500	39.300	38.500	39.300	37.253	4,433
2025-10-14	38.700	39.000	38.400	38.600	36.590	3,584
2025-10-13	38.600	39.100	38.600	38.700	36.684	5,684
2025-10-10	39.600	40.300	38.800	38.800	36.779	28,605
2025-10-09	40.000	40.300	39.300	39.600	37.538	14,430
2025-10-08	39.000	40.500	38.700	40.500	38.391	25,640
2025-10-07	38.300	39.600	38.300	38.500	36.495	23,799
2025-10-06	39.800	43.000	37.000	38.300	36.305	109,612
2025-10-03	44.400	45.000	44.100	45.000	42.656	7,615,657
2025-10-02	45.000	45.000	44.300	44.300	41.993	8,753
2025-10-01	44.300	45.000	44.100	44.700	42.372	4,383
2025-09-30	44.500	44.500	44.200	44.300	41.993	1,882
2025-09-29	44.600	45.100	44.500	44.500	42.182	2,754
2025-09-26	44.600	45.300	44.500	44.700	42.372	14,000
2025-09-25	45.100	45.200	44.500	45.200	42.846	28,487
2025-09-24	45.300	45.500	44.800	45.200	42.846	7,045
2025-09-23	45.200	45.700	44.900	45.700	43.320	14,931
2025-09-22	46.500	46.500	45.200	45.400	43.035	38,293
2025-09-19	46.900	47.200	46.500	46.500	44.078	15,159
2025-09-18	47.600	47.900	47.200	47.200	44.742	7,623
2025-09-17	47.500	47.800	47.400	47.400	44.931	11,230
2025-09-16	48.500	48.600	47.700	47.800	45.310	15,248
2025-09-15	48.300	48.600	47.800	48.600	46.069	28,863
2025-09-12	48.200	48.400	48.000	48.100	45.595	11,805
2025-09-11	49.200	49.200	48.100	48.200	45.690	38,204
2025-09-10	50.600	50.600	49.100	49.200	46.638	32,502
2025-09-09	53.400	53.400	49.300	50.600	47.965	86,427
2025-09-08	69.200	70.000	68.200	69.800	50.998	48,696
2025-09-05	68.400	69.600	68.200	69.200	50.560	22,017
2025-09-04	68.200	69.000	68.000	68.600	50.121	15,700
2025-09-03	69.600	69.800	67.600	67.600	49.391	26,660
2025-09-02	69.800	70.000	69.200	69.200	50.560	15,945
2025-09-01	69.200	70.000	68.800	69.600	50.852	26,066
2025-08-29	69.200	70.000	68.200	68.200	49.829	70,163
2025-08-28	68.800	69.400	68.400	69.200	50.560	32,436
2025-08-27	67.600	69.600	67.200	68.000	49.683	90,161
2025-08-26	65.400	67.600	65.000	66.800	48.806	45,546
2025-08-25	65.000	65.400	64.800	64.800	47.345	10,337
2025-08-22	64.800	65.000	64.200	64.800	47.345	11,536
2025-08-21	65.000	65.600	63.600	64.600	47.199	28,074
2025-08-20	65.800	65.800	64.400	64.800	47.345	21,909
2025-08-19	65.400	65.800	64.800	65.600	47.929	15,591
2025-08-18	66.600	66.600	64.800	65.600	47.929	31,374
2025-08-15	66.000	66.800	65.000	66.800	48.806	25,066
2025-08-14	65.000	67.800	63.400	65.800	48.075	56,804
2025-08-13	57.600	58.000	57.400	57.600	42.084	1,501
2025-08-12	58.000	58.000	56.800	57.400	41.938	1,271
2025-08-11	56.600	57.600	56.600	56.800	41.500	2,066

← NewerPage 5 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.