NAXS Nordic Access Buyout Fund AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.200	34.500	34.000	34.000	34.000	5,721
2026-10-16	34.500	34.800	34.400	34.600	34.600	2,494
2026-10-15	33.600	34.500	33.600	34.500	34.500	16,506
2026-10-14	34.500	34.500	34.100	34.400	34.400	899
2026-10-13	34.200	34.500	34.000	34.000	34.000	3,048
2026-10-12	34.300	34.300	33.900	33.900	33.900	1,480
2026-10-09	33.500	34.400	33.500	34.300	34.300	2,306
2026-10-08	33.900	34.000	33.500	33.500	33.500	578
2026-10-07	33.700	34.300	33.700	33.900	33.900	1,638
2026-10-06	34.000	34.400	34.000	34.100	34.100	4,938
2026-10-05	33.700	34.500	33.700	34.000	34.000	2,136
2026-10-02	33.400	34.300	33.400	34.300	34.300	3,329
2026-10-01	33.800	33.800	33.500	33.500	33.500	1,285
2026-09-30	33.700	34.300	33.700	33.700	33.700	1,571
2026-09-29	33.600	34.300	33.600	33.800	33.800	2,421
2026-09-28	34.000	34.400	33.600	33.600	33.600	8,588
2026-09-25	34.500	34.900	34.000	34.000	34.000	2,177
2026-09-24	34.000	34.500	34.000	34.500	34.500	2,343
2026-09-23	34.600	35.000	34.200	34.200	34.200	2,509
2026-09-22	34.700	35.200	34.600	34.600	34.600	3,287
2026-09-21	33.700	35.600	33.700	35.100	35.100	10,417
2026-09-18	34.300	34.300	33.600	34.300	34.300	3,678
2026-09-17	33.200	34.200	33.200	34.200	34.200	3,968
2026-09-16	32.900	34.800	32.000	33.100	33.100	60,953
2026-09-15	32.500	32.500	32.300	32.300	32.300	3,751
2026-09-14	32.900	33.000	32.500	32.600	32.600	8,532
2026-09-11	33.300	33.400	32.900	33.000	33.000	8,144
2026-09-10	33.500	33.900	32.900	33.500	33.500	4,807
2026-09-09	33.300	33.800	33.300	33.800	33.800	996
2026-09-08	33.100	34.000	33.100	33.600	33.600	2,013
2026-09-07	33.700	33.700	33.400	33.700	33.700	3,090
2026-09-04	33.400	33.700	33.400	33.700	33.700	3,189
2026-09-03	33.500	33.500	33.000	33.200	33.200	1,311
2026-09-02	33.100	33.500	33.000	33.500	33.500	5,854
2026-09-01	33.000	33.500	32.700	33.100	33.100	13,911
2026-08-31	34.300	34.300	33.700	33.700	33.700	3,634
2026-08-28	33.700	34.300	33.700	34.300	34.300	1,930
2026-08-27	34.200	34.800	33.800	33.900	33.900	11,849
2026-08-26	34.100	34.600	34.100	34.200	34.200	2,510
2026-08-25	34.800	34.800	34.500	34.800	34.800	824
2026-08-24	33.700	34.600	33.700	34.600	34.600	4,199
2026-08-21	34.000	34.400	34.000	34.000	34.000	443
2026-08-20	33.200	34.400	33.200	34.200	34.200	7,936
2026-08-19	33.600	33.700	33.200	33.700	33.700	1,249
2026-08-18	33.000	33.800	33.000	33.700	33.700	5,969
2026-08-17	33.600	33.700	33.100	33.100	33.100	1,543
2026-08-14	34.000	34.000	33.600	33.600	33.600	3,108
2026-08-13	34.100	34.200	33.700	33.900	33.900	2,047
2026-08-12	34.000	34.100	33.600	34.100	34.100	2,822
2026-08-11	33.800	34.000	33.600	34.000	34.000	768
2026-08-10	34.500	34.500	33.800	33.800	33.800	2,168
2026-08-07	34.400	34.600	33.000	33.800	33.800	11,815
2026-08-06	34.900	35.200	34.600	35.200	35.200	2,110
2026-08-05	34.300	35.200	34.200	34.800	34.800	5,157
2026-08-04	33.800	34.400	33.700	34.400	34.400	4,131
2026-08-03	34.100	34.400	33.700	34.200	34.200	6,193
2026-07-31	34.300	35.200	34.200	34.500	34.500	2,777
2026-07-30	34.500	35.000	34.300	35.000	35.000	3,154
2026-07-29	34.500	34.500	33.800	34.400	34.400	9,925
2026-07-28	35.300	35.300	34.500	34.500	34.500	4,874

Page 1 of 21 · 1,257 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.