NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	56.600	57.600	56.600	56.800	41.500	2,066
2025-08-08	56.800	57.400	56.000	56.000	40.915	1,156
2025-08-07	55.200	57.200	54.800	56.200	41.061	10,295
2025-08-06	56.400	56.600	54.600	55.000	40.185	12,923
2025-08-05	57.800	57.800	57.000	57.200	41.792	779
2025-08-04	58.000	58.000	57.000	57.800	42.230	2,672
2025-08-01	58.200	58.200	57.600	58.000	42.377	2,132
2025-07-31	57.800	58.800	57.600	58.800	42.961	1,222
2025-07-30	59.000	59.000	57.600	57.600	42.084	3,517
2025-07-29	59.000	59.000	58.400	59.000	43.107	3,232
2025-07-28	57.200	58.800	57.200	58.800	42.961	3,646
2025-07-25	58.400	58.400	57.000	58.200	42.523	3,007
2025-07-24	57.200	59.000	57.200	58.000	42.377	2,755
2025-07-23	57.400	58.600	57.200	57.600	42.084	2,134
2025-07-22	57.400	58.000	57.000	58.000	42.377	2,770
2025-07-21	56.600	57.400	56.600	57.000	41.646	1,385
2025-07-18	57.200	57.800	56.600	56.600	41.354	698
2025-07-17	57.800	57.800	57.000	57.000	41.646	1,033
2025-07-16	57.000	57.200	56.400	57.200	41.792	658
2025-07-15	57.800	57.800	56.600	56.600	41.354	1,834
2025-07-14	57.600	58.000	56.800	57.800	42.230	2,463
2025-07-11	57.600	58.400	57.400	58.000	42.377	1,707
2025-07-10	58.000	58.000	57.200	58.000	42.377	1,484
2025-07-09	56.400	58.200	55.600	58.000	42.377	5,886
2025-07-08	54.600	57.000	53.800	56.800	41.500	9,866
2025-07-07	54.600	55.000	53.800	54.600	39.892	384
2025-07-04	54.800	55.000	54.000	55.000	40.185	901
2025-07-03	54.600	55.000	54.400	54.600	39.892	1,193
2025-07-02	53.800	54.600	53.600	54.000	39.454	1,977
2025-07-01	53.800	54.600	53.600	54.600	39.892	1,442
2025-06-30	55.000	55.000	53.800	54.600	39.892	2,411
2025-06-27	53.600	54.000	53.600	54.000	39.454	1,420
2025-06-26	53.800	54.000	53.200	53.200	38.870	1,711
2025-06-25	53.200	54.000	53.000	53.800	39.308	3,521
2025-06-24	53.600	53.800	53.200	53.200	38.870	1,020
2025-06-23	52.800	54.000	52.200	53.000	38.723	3,414
2025-06-19	53.200	53.200	52.600	53.200	38.870	1,889
2025-06-18	53.800	54.200	53.000	53.000	38.723	2,417
2025-06-17	54.400	54.600	53.000	53.400	39.016	2,699
2025-06-16	53.600	54.600	53.600	54.400	39.746	2,532
2025-06-13	54.400	54.600	53.600	53.800	39.308	3,602
2025-06-12	54.600	55.000	54.000	54.600	39.892	2,753
2025-06-11	54.200	55.200	54.200	54.800	40.039	3,943
2025-06-10	54.000	54.600	53.800	54.400	39.746	2,528
2025-06-09	55.400	55.400	54.200	54.200	39.600	6,556
2025-06-05	54.600	55.400	54.600	55.400	40.477	3,530
2025-06-04	54.000	54.600	53.800	54.600	39.892	586
2025-06-03	54.600	54.600	53.800	54.400	39.746	1,232
2025-06-02	54.200	54.600	54.200	54.200	39.600	708
2025-05-30	54.200	55.000	54.200	54.600	39.892	1,776
2025-05-28	55.000	55.200	54.200	54.600	39.892	1,165
2025-05-27	54.600	55.200	54.600	55.000	40.185	1,014
2025-05-26	55.000	55.800	54.400	54.400	39.746	1,417
2025-05-23	55.800	55.800	54.400	54.800	40.039	5,157
2025-05-22	55.400	56.000	55.000	55.600	40.623	2,894
2025-05-21	57.400	57.400	55.800	55.800	40.769	2,853
2025-05-20	55.800	57.400	55.800	57.000	41.646	2,727
2025-05-19	57.600	57.600	55.800	56.800	41.500	1,749
2025-05-16	57.600	57.600	56.000	56.600	41.354	2,219
2025-05-15	57.200	57.200	56.200	56.200	41.061	1,383

← NewerPage 6 of 22 · 1,261 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.