Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	78.100	78.675	78.100	78.675	77.835	10,465
2026-07-27	76.450	77.600	76.450	77.550	76.722	4,750
2026-07-24	75.675	76.450	75.100	76.350	75.535	8,903
2026-07-23	75.400	76.600	75.400	76.600	75.782	12,352
2026-07-22	75.225	76.000	75.225	75.250	74.447	1,443
2026-07-21	75.100	75.100	74.625	74.950	74.150	12,318
2026-07-20	75.950	75.950	75.100	75.200	74.397	4,191
2026-07-17	76.950	76.950	76.200	76.400	75.584	2,719
2026-07-16	77.175	77.550	77.175	77.250	76.425	3,213
2026-07-15	75.225	76.300	75.100	76.225	75.411	2,459
2026-07-14	75.125	75.450	74.750	75.450	74.645	527
2026-07-13	73.875	75.800	73.875	75.200	74.397	11,053
2026-07-10	72.050	74.600	72.050	74.600	73.804	11,359
2026-07-09	70.350	71.000	70.075	71.000	70.242	10,468
2026-07-08	70.525	70.525	69.550	69.550	68.808	8,114
2026-07-07	74.000	75.150	72.600	72.600	71.825	20,595
2026-07-06	74.400	74.400	74.400	74.400	73.606	130
2026-07-03	72.200	74.025	71.700	74.025	73.235	434
2026-07-02	69.050	72.425	69.050	72.250	71.479	3,729
2026-07-01	69.525	69.700	69.100	69.700	68.956	5,931
2026-06-30	67.925	69.500	67.575	69.100	68.362	11,452
2026-06-29	67.450	68.075	67.450	67.900	67.175	1,733
2026-06-26	66.200	66.200	65.800	66.075	65.370	11,764
2026-06-25	67.125	67.750	66.650	66.675	65.963	16,494
2026-06-24	66.200	66.650	65.900	66.650	65.938	1,162
2026-06-23	66.350	66.400	66.350	66.400	65.691	319
2026-06-22	66.450	66.450	66.200	66.200	65.493	761
2026-06-18	67.200	67.200	66.300	67.200	66.483	9,027
2026-06-17	68.000	68.000	67.600	67.600	66.878	2,079
2026-06-16	68.850	68.850	68.400	68.600	67.868	3,165
2026-06-15	71.125	72.250	71.125	71.200	70.440	1,667
2026-06-12	69.275	69.650	69.275	69.650	68.906	14
2026-06-11	68.300	68.300	67.900	68.300	67.571	15,472
2026-06-10	68.225	69.150	68.225	69.000	68.263	1,648
2026-06-09	68.050	68.400	68.050	68.300	67.571	1,819
2026-06-08	67.950	67.950	67.350	67.950	67.225	2,667
2026-06-05	69.075	69.950	68.150	68.450	67.719	8,876
2026-06-04	69.400	69.750	69.400	69.450	68.709	14,307
2026-06-03	69.525	69.700	68.875	69.550	68.808	3,912
2026-06-02	70.300	71.250	69.700	69.700	68.956	1,980
2026-06-01	71.000	71.000	70.100	70.150	69.401	8,653
2026-05-29	71.650	72.400	71.650	72.400	71.627	3,616
2026-05-28	71.375	72.400	71.200	71.950	71.182	63,132
2026-05-27	72.350	73.800	72.350	72.500	71.726	24,716
2026-05-26	72.450	73.200	71.800	71.800	71.034	11,534
2026-05-22	70.850	71.050	70.200	70.200	69.451	2,104
2026-05-21	71.575	71.650	70.300	70.300	69.550	2,020
2026-05-20	70.900	72.350	69.950	72.050	71.281	3,133
2026-05-19	71.400	71.475	71.400	71.475	70.712	2,037
2026-05-18	68.450	69.700	67.700	68.950	68.214	3,046
2026-05-12	70.700	70.700	69.900	70.300	69.550	6,378
2026-05-11	69.175	70.250	69.175	70.250	69.500	18,632
2026-05-08	68.900	68.900	68.550	68.850	68.115	863
2026-05-07	69.325	69.550	68.700	69.550	68.808	7,896
2026-05-06	67.400	69.750	67.400	69.650	68.906	43,030
2026-05-05	66.800	67.625	66.800	67.000	65.543	1,046
2026-04-30	66.650	66.950	66.550	66.650	65.200	4,105
2026-04-29	66.550	66.750	65.600	66.750	65.298	1,397
2026-04-28	66.500	66.700	66.100	66.700	65.249	15,128
2026-04-27	67.500	67.500	66.750	66.750	65.298	13,260

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.7500 SEK
2026-05-06	0.7500 SEK
2026-03-30	0.7000 SEK
2025-12-29	0.7000 SEK
2025-09-29	0.7000 SEK
2025-05-07	0.7000 SEK
2023-12-28	1.0000 SEK
2023-09-28	1.0000 SEK
2023-06-29	1.0000 SEK
2023-04-26	1.0000 SEK
2022-12-29	0.9500 SEK
2022-09-29	0.9500 SEK
2022-06-29	0.9500 SEK
2022-04-20	0.9500 SEK
2021-12-29	0.7500 SEK
2021-09-29	0.7500 SEK
2021-06-29	0.7500 SEK
2021-04-22	0.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.