Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	67.950	67.950	67.600	67.950	66.472	176
2026-04-23	69.725	69.900	69.175	69.175	67.670	8,462
2026-04-22	69.750	70.450	69.750	69.750	68.233	7,629
2026-04-21	70.450	70.800	69.700	69.950	68.429	51,102
2026-04-20	71.200	71.200	70.450	70.450	68.918	5,694
2026-04-17	71.250	72.250	71.250	71.800	70.238	8,151
2026-04-16	70.400	71.050	69.700	70.900	69.358	988
2026-04-15	70.150	70.400	70.150	70.150	68.624	1,690
2026-04-14	68.500	70.050	68.500	69.900	68.380	3,513
2026-04-13	67.575	67.700	67.200	67.500	66.032	2,563
2026-04-10	68.250	68.450	67.850	67.850	66.374	6,099
2026-04-09	67.775	67.775	66.950	67.700	66.228	1,770
2026-04-08	68.000	69.000	67.750	68.014	66.535	43,105
2026-04-07	67.500	67.500	65.600	65.800	64.369	10,530
2026-04-02	66.350	67.450	66.350	67.450	65.983	13,332
2026-04-01	66.650	67.300	66.650	66.900	65.445	3,680
2026-03-31	64.500	65.750	64.500	65.600	64.173	6,028
2026-03-30	62.550	63.250	61.850	63.250	61.874	21,729
2026-03-27	63.350	63.350	62.600	63.100	61.043	22,894
2026-03-26	63.875	64.500	63.400	63.500	61.430	128,585
2026-03-25	64.500	64.750	64.500	64.750	62.639	727
2026-03-24	63.175	63.700	62.800	63.450	61.381	44,143
2026-03-23	63.475	64.250	61.100	63.050	60.994	52,769
2026-03-20	67.125	67.150	64.600	64.600	62.494	1,450
2026-03-19	67.350	67.350	66.700	66.700	64.525	30,126
2026-03-18	69.275	69.475	68.550	68.550	66.315	13,121
2026-03-17	68.800	69.250	68.800	69.150	66.896	2,134
2026-03-16	68.100	68.775	68.100	68.700	66.460	430
2026-03-13	68.750	68.750	67.775	67.775	65.565	3,598
2026-03-12	68.800	69.000	68.100	68.300	66.073	57,209
2026-03-11	69.750	69.750	69.000	69.575	67.307	36,991
2026-03-10	69.950	70.650	69.950	70.500	68.202	7,309
2026-03-09	68.850	68.850	67.700	68.850	66.605	56,537
2026-03-06	70.900	71.425	70.200	70.550	68.250	3,683
2026-03-05	71.525	72.050	70.850	70.850	68.540	63,743
2026-03-04	70.450	71.575	70.150	71.250	68.927	2,134
2026-03-03	70.800	70.800	69.900	70.100	67.815	63,225
2026-03-02	72.950	72.950	72.450	72.450	70.088	1,377
2026-02-27	73.175	74.050	73.125	74.050	71.636	1,722
2026-02-26	73.025	73.400	72.700	73.200	70.814	81,082
2026-02-25	72.600	72.600	71.800	72.600	70.233	2,365
2026-02-24	71.125	73.600	70.900	72.900	70.523	114,991
2026-02-23	71.725	72.800	70.900	70.900	68.589	200,902
2026-02-20	70.400	71.950	70.400	71.550	69.217	132,468
2026-02-19	67.825	69.100	67.275	68.300	66.073	14,515
2026-02-18	68.300	68.300	67.550	67.550	65.348	17,835
2026-02-17	68.600	69.225	68.600	69.150	66.896	8,412
2026-02-16	67.300	67.300	66.600	67.150	64.961	57,377
2026-02-13	67.325	67.325	66.450	66.700	64.525	94,559
2026-02-12	67.275	67.500	65.850	67.375	65.178	8,494
2026-02-11	70.250	70.250	67.300	67.350	65.154	7,836
2026-02-10	69.450	71.050	69.450	71.050	68.734	38,634
2026-02-09	71.675	72.500	67.900	68.850	66.605	10,883
2026-02-06	69.850	72.350	69.850	72.350	69.991	9,425
2026-02-05	70.350	70.350	69.275	70.050	67.766	10,240
2026-02-04	69.875	70.950	69.500	70.800	68.492	73,554
2026-02-03	70.250	70.250	69.050	69.700	67.428	7,355
2026-02-02	70.200	70.200	70.200	70.200	67.911	32,324
2026-01-30	72.450	72.450	70.550	70.750	68.443	13,295
2026-01-29	70.700	72.225	70.400	72.050	69.701	64,379

← NewerPage 3 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.