NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	51.800	53.400	51.200	52.000	35.228	7,960
2024-11-13	51.800	51.800	51.000	51.600	34.957	5,007
2024-11-12	52.000	52.800	51.400	51.800	35.092	3,786
2024-11-11	52.600	52.800	52.000	52.000	35.228	4,080
2024-11-08	52.000	52.600	51.800	52.400	35.499	3,080
2024-11-07	51.800	52.800	51.600	51.800	35.092	3,087
2024-11-06	52.000	53.200	51.800	51.800	35.092	1,248
2024-11-05	52.600	53.000	51.400	52.200	35.363	6,548
2024-11-04	54.200	55.200	51.600	52.600	35.634	10,518
2024-11-01	54.400	55.000	54.000	54.200	36.718	1,704
2024-10-31	54.800	54.800	54.000	54.400	36.854	1,546
2024-10-30	55.600	55.800	54.000	55.000	37.260	13,697
2024-10-29	57.600	58.000	57.200	57.600	39.022	1,369
2024-10-28	58.200	58.200	57.200	57.600	39.022	2,972
2024-10-25	58.200	58.200	57.400	58.200	39.428	1,773
2024-10-24	58.400	58.600	57.400	57.400	38.886	566
2024-10-23	58.400	58.400	57.800	58.400	39.564	294
2024-10-22	58.600	58.600	57.400	58.200	39.428	2,651
2024-10-21	58.400	59.000	58.200	58.600	39.699	657
2024-10-18	58.600	59.000	58.200	59.000	39.970	914
2024-10-17	58.400	58.400	58.200	58.400	39.564	515
2024-10-16	58.400	58.800	58.200	58.800	39.835	824
2024-10-15	59.400	60.000	58.200	58.200	39.428	1,359
2024-10-14	59.000	59.000	58.400	59.000	39.970	915
2024-10-11	59.000	59.000	58.400	59.000	39.970	363
2024-10-10	58.400	59.200	58.400	58.800	39.835	891
2024-10-09	59.200	59.200	58.200	58.800	39.835	921
2024-10-08	59.600	59.600	58.800	59.200	40.106	463
2024-10-07	59.600	59.800	59.000	59.600	40.377	4,353
2024-10-04	59.200	59.600	59.000	59.600	40.377	3,013
2024-10-03	58.400	59.000	58.000	58.800	39.835	677
2024-10-02	59.200	59.200	58.200	58.800	39.835	1,375
2024-10-01	58.800	59.200	58.800	59.200	40.106	2,686
2024-09-30	58.800	59.200	58.000	58.800	39.835	5,057
2024-09-27	59.000	59.000	57.600	58.800	39.835	1,458
2024-09-26	57.400	58.400	57.000	58.400	39.564	3,720
2024-09-25	57.800	58.200	57.000	57.800	39.157	2,345
2024-09-24	57.600	58.000	57.200	58.000	39.293	678
2024-09-23	57.800	57.800	56.800	57.600	39.022	2,892
2024-09-20	58.600	59.000	57.600	57.800	39.157	3,557
2024-09-19	57.600	58.800	57.200	58.600	39.699	5,838
2024-09-18	58.200	58.600	57.400	57.400	38.886	2,842
2024-09-17	58.400	59.000	58.000	58.200	39.428	2,413
2024-09-16	58.600	58.600	57.000	58.000	39.293	5,987
2024-09-13	58.400	58.800	57.400	58.600	39.699	1,359
2024-09-12	58.400	58.600	57.600	58.400	39.564	817
2024-09-11	58.000	58.400	58.000	58.200	39.428	1,736
2024-09-10	58.000	58.000	57.200	58.000	39.293	813
2024-09-09	57.200	58.000	57.200	58.000	39.293	308
2024-09-06	57.600	58.200	56.600	57.200	38.751	6,681
2024-09-05	58.400	58.400	57.600	57.600	39.022	3,012
2024-09-04	58.200	58.200	57.600	58.200	39.428	1,450
2024-09-03	59.200	59.200	58.200	58.400	39.564	1,897
2024-09-02	58.400	58.800	58.200	58.800	39.835	1,405
2024-08-30	59.200	59.200	57.800	58.600	39.699	3,461
2024-08-29	58.800	59.400	58.400	59.400	40.241	2,775
2024-08-28	59.400	59.400	58.400	58.800	39.835	2,441
2024-08-27	59.000	59.400	58.400	59.400	40.241	1,446
2024-08-26	59.000	59.600	58.400	58.600	39.699	1,360
2024-08-23	58.800	59.400	58.600	59.000	39.970	1,522

← NewerPage 9 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.