NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	56.600	57.000	56.000	56.000	37.938	7,527
2025-02-13	56.200	56.600	56.000	56.600	38.344	3,124
2025-02-12	56.000	56.600	56.000	56.200	38.073	2,696
2025-02-11	55.000	56.600	55.000	56.000	37.938	4,062
2025-02-10	55.000	55.000	54.200	54.800	37.125	2,601
2025-02-07	53.600	54.800	53.600	54.800	37.125	3,905
2025-02-06	53.000	53.400	52.800	53.400	36.176	4,489
2025-02-05	52.600	53.000	52.600	53.000	35.905	1,715
2025-02-04	53.200	53.200	52.600	53.000	35.905	2,409
2025-02-03	53.400	53.400	52.000	53.000	35.905	8,099
2025-01-31	53.000	54.000	53.000	53.600	36.312	12,614
2025-01-30	51.600	52.400	51.600	52.400	35.499	1,097
2025-01-29	52.000	52.000	51.400	51.400	34.821	3,605
2025-01-28	52.200	52.200	51.600	51.800	35.092	1,929
2025-01-27	52.400	53.000	51.600	52.200	35.363	3,227
2025-01-24	52.400	54.200	52.400	52.800	35.770	4,413
2025-01-23	52.800	52.800	51.800	52.600	35.634	2,012
2025-01-22	52.000	52.800	51.800	52.600	35.634	3,589
2025-01-21	51.600	52.000	51.000	51.400	34.821	6,211
2025-01-20	51.800	52.200	51.200	52.200	35.363	2,022
2025-01-17	51.000	52.000	51.000	52.000	35.228	2,295
2025-01-16	50.600	51.200	50.600	51.000	34.550	1,643
2025-01-15	50.600	51.400	50.400	51.400	34.821	3,876
2025-01-14	50.800	51.400	50.600	51.200	34.686	1,358
2025-01-13	50.800	51.200	50.800	51.200	34.686	986
2025-01-10	52.000	52.000	51.400	51.400	34.821	1,169
2025-01-09	51.600	51.800	51.000	51.400	34.821	845
2025-01-08	51.800	51.800	51.200	51.400	34.821	2,101
2025-01-07	51.200	52.000	51.200	51.600	34.957	3,494
2025-01-03	51.200	52.000	51.000	51.400	34.821	2,564
2025-01-02	50.200	52.000	49.900	52.000	35.228	5,232
2024-12-30	51.000	51.200	50.000	50.600	34.279	6,994
2024-12-27	50.800	51.400	50.200	51.400	34.821	4,410
2024-12-23	50.800	51.000	50.200	50.800	34.415	3,127
2024-12-20	50.800	51.200	50.000	50.800	34.415	2,930
2024-12-19	51.200	51.200	50.200	50.800	34.415	1,327
2024-12-18	50.600	51.600	50.600	51.200	34.686	3,165
2024-12-17	51.000	51.000	50.200	50.800	34.415	3,928
2024-12-16	50.400	51.200	50.400	51.000	34.550	1,797
2024-12-13	51.600	51.600	50.600	51.000	34.550	433
2024-12-12	51.200	51.600	50.600	51.200	34.686	2,955
2024-12-11	50.600	51.400	50.600	51.200	34.686	234
2024-12-10	51.600	51.600	50.600	51.000	34.550	168
2024-12-09	51.000	51.800	50.600	51.000	34.550	2,965
2024-12-06	51.200	51.400	51.000	51.000	34.550	3,355
2024-12-05	51.200	51.400	51.000	51.400	34.821	1,764
2024-12-04	51.600	51.800	51.000	51.400	34.821	5,547
2024-12-03	51.200	51.800	51.200	51.800	35.092	1,113
2024-12-02	51.400	52.000	51.200	51.800	35.092	819
2024-11-29	51.600	51.800	51.200	51.800	35.092	1,114
2024-11-28	51.800	51.800	51.000	51.800	35.092	900
2024-11-27	51.400	51.800	51.000	51.800	35.092	3,265
2024-11-26	52.000	52.000	51.000	51.400	34.821	1,133
2024-11-25	52.000	52.000	51.000	51.600	34.957	3,467
2024-11-22	51.000	52.000	50.800	51.200	34.686	2,496
2024-11-21	51.800	51.800	51.000	51.400	34.821	2,151
2024-11-20	51.200	52.000	51.200	51.800	35.092	4,853
2024-11-19	51.600	52.000	51.200	51.400	34.821	1,522
2024-11-18	51.400	51.800	51.200	51.600	34.957	5,374
2024-11-15	51.400	52.400	51.200	51.200	34.686	2,549

← NewerPage 8 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.