NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	56.600	56.600	56.200	56.600	41.354	882
2025-05-13	55.800	56.200	55.200	56.000	40.915	1,441
2025-05-12	55.600	56.000	55.000	55.800	40.769	1,859
2025-05-09	55.400	55.800	54.800	55.600	40.623	2,073
2025-05-08	54.800	55.600	54.600	55.600	40.623	896
2025-05-07	55.600	56.000	54.400	54.400	39.746	1,312
2025-05-06	54.800	55.090	54.540	54.540	39.849	686
2025-05-05	55.000	55.810	54.500	54.790	40.031	3,463
2025-05-02	55.870	55.870	54.410	55.700	40.696	1,468
2025-04-30	54.000	55.870	52.640	54.520	39.834	8,236
2025-04-29	51.750	51.960	51.440	51.800	37.847	404
2025-04-28	51.500	52.290	51.460	51.900	37.920	1,019
2025-04-25	51.490	52.420	51.200	51.660	37.744	2,994
2025-04-24	51.400	51.400	50.550	50.820	37.131	1,212
2025-04-23	52.020	53.020	50.850	51.400	37.554	6,425
2025-04-22	52.770	52.910	51.750	52.020	38.007	1,004
2025-04-17	53.000	53.000	52.400	52.760	38.548	420
2025-04-16	52.800	52.800	51.660	52.770	38.555	1,703
2025-04-15	52.200	52.800	52.100	52.770	38.555	2,273
2025-04-14	51.000	52.500	51.000	52.220	38.154	1,046
2025-04-11	51.000	51.000	50.000	51.000	37.262	4,641
2025-04-10	52.000	53.990	51.000	51.400	37.554	7,037
2025-04-09	49.495	49.790	48.980	48.980	35.786	7,465
2025-04-08	50.010	50.140	49.200	49.350	36.057	3,324
2025-04-07	51.010	51.010	47.000	49.100	35.874	11,725
2025-04-04	57.800	57.800	51.400	51.400	37.554	13,195
2025-04-03	58.000	59.800	57.600	58.400	39.564	15,742
2025-04-02	57.600	58.200	57.200	57.600	39.022	8,578
2025-04-01	56.400	58.000	56.400	57.200	38.751	9,529
2025-03-31	56.400	56.400	55.600	56.000	37.938	3,327
2025-03-28	56.400	56.400	55.800	56.000	37.938	1,361
2025-03-27	56.000	56.400	55.400	55.800	37.802	3,145
2025-03-26	56.800	56.800	55.800	56.200	38.073	713
2025-03-25	55.600	56.600	55.600	56.600	38.344	2,250
2025-03-24	55.800	56.000	55.200	55.600	37.667	1,889
2025-03-21	56.400	56.400	55.800	55.800	37.802	2,223
2025-03-20	56.200	56.400	55.800	56.200	38.073	5,748
2025-03-19	56.000	56.200	55.800	56.200	38.073	2,751
2025-03-18	55.600	55.800	55.400	55.800	37.802	2,321
2025-03-17	55.000	55.400	55.000	55.000	37.260	1,003
2025-03-14	54.400	55.200	54.000	55.000	37.260	2,479
2025-03-13	53.200	54.400	52.600	54.400	36.854	18,278
2025-03-12	53.200	53.800	52.200	52.600	35.634	8,135
2025-03-11	55.000	55.000	53.000	53.000	35.905	18,022
2025-03-10	55.000	55.800	54.800	55.400	37.531	2,898
2025-03-07	55.000	55.000	53.600	54.800	37.125	6,504
2025-03-06	56.600	57.000	54.600	55.000	37.260	11,111
2025-03-05	55.600	56.400	55.600	56.000	37.938	2,145
2025-03-04	57.400	57.400	55.200	55.200	37.396	4,967
2025-03-03	56.400	57.200	56.200	56.800	38.480	1,908
2025-02-28	56.400	56.600	55.800	56.200	38.073	2,304
2025-02-27	56.400	56.600	56.000	56.200	38.073	1,503
2025-02-26	55.600	56.600	55.600	56.600	38.344	1,826
2025-02-25	55.400	56.400	55.400	55.800	37.802	3,180
2025-02-24	55.200	56.000	55.000	56.000	37.938	3,642
2025-02-21	55.400	55.800	54.800	55.600	37.667	6,192
2025-02-20	55.800	56.000	54.800	55.600	37.667	1,927
2025-02-19	56.600	57.000	54.000	54.000	36.583	4,178
2025-02-18	56.600	57.000	55.600	55.600	37.667	4,241
2025-02-17	56.800	57.000	55.200	56.200	38.073	7,599

← NewerPage 7 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.