Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	69.050	70.850	69.050	70.850	68.540	32,542
2026-01-27	69.550	69.550	68.900	68.900	66.654	7,543
2026-01-26	70.250	70.250	69.850	70.150	67.863	914
2026-01-23	70.925	70.925	70.300	70.600	68.298	4,731
2026-01-22	70.275	71.250	70.275	71.250	68.927	15,591
2026-01-21	69.900	69.900	68.950	69.650	67.379	1,647
2026-01-20	71.850	71.850	69.800	70.350	68.056	47,613
2026-01-19	72.100	72.600	72.100	72.150	69.798	774
2026-01-16	73.075	73.150	72.350	72.350	69.991	9,758
2026-01-15	72.150	73.400	72.150	73.400	71.007	25,964
2026-01-14	72.000	72.000	70.550	70.550	68.250	2,296
2026-01-13	73.150	73.150	72.650	72.650	70.281	8,396
2026-01-12	73.650	73.650	73.200	73.650	71.249	16,744
2026-01-09	73.575	74.350	73.300	74.350	71.926	10,209
2026-01-08	74.851	74.851	73.850	74.851	72.410	20,240
2026-01-07	73.200	74.450	73.200	74.009	71.596	73,056
2026-01-05	72.400	72.400	72.000	72.200	69.846	941
2026-01-02	72.750	72.750	72.300	72.450	70.088	1,578
2025-12-30	73.575	74.150	73.100	73.100	70.717	18,060
2025-12-29	73.100	73.300	73.100	73.300	70.910	9,500
2025-12-23	72.300	73.200	72.300	72.575	69.538	1,909
2025-12-22	71.575	72.100	71.100	72.050	69.035	2,103
2025-12-19	72.000	72.100	71.000	71.550	68.556	770
2025-12-18	71.900	71.900	71.750	71.750	68.748	1,490
2025-12-17	72.100	72.100	71.650	72.100	69.083	12,965
2025-12-16	71.925	72.050	71.500	71.900	68.892	8,857
2025-12-15	72.200	72.200	72.175	72.200	69.179	64
2025-12-12	72.900	73.500	72.900	73.400	70.329	1,561
2025-12-11	72.500	72.800	71.250	72.700	69.658	33,871
2025-12-10	72.350	72.850	72.150	72.850	69.802	2,572
2025-12-09	73.050	73.050	72.400	72.626	69.587	30,842
2025-12-08	73.050	73.050	72.500	72.500	69.467	3,579
2025-12-05	74.000	74.000	73.725	73.925	70.832	10,077
2025-12-04	74.000	74.050	73.175	74.000	70.904	10,890
2025-12-03	73.950	73.950	73.575	73.575	70.497	308
2025-12-02	75.900	75.900	74.950	74.950	71.814	162
2025-12-01	75.925	76.300	75.700	76.100	72.916	1,367
2025-11-28	76.450	76.450	75.875	76.350	73.155	7,948
2025-11-27	77.000	77.400	77.000	77.000	73.778	831,355
2025-11-26	77.025	77.500	76.550	77.350	74.114	3,192
2025-11-25	76.525	77.100	76.525	76.950	73.730	6,551
2025-11-24	75.375	76.000	75.000	75.248	72.099	19,444
2025-11-21	74.671	75.325	74.671	74.671	71.547	6,157
2025-11-20	75.100	75.100	74.925	75.025	71.886	14,966
2025-11-19	75.575	75.650	74.700	75.250	72.101	5,055
2025-11-18	75.650	75.650	75.325	75.400	72.245	6,105
2025-11-17	75.950	77.200	75.950	77.025	73.802	3,312
2025-11-14	75.875	76.400	75.450	76.400	73.203	1,762
2025-11-13	76.550	76.900	75.800	75.800	72.628	25,208
2025-11-12	76.400	77.200	75.750	76.550	73.347	35,733
2025-11-11	75.925	76.600	75.000	75.999	72.819	2,691
2025-11-10	78.100	78.100	76.547	76.547	73.344	958
2025-11-07	78.350	78.400	77.650	78.400	75.120	624
2025-11-06	78.500	78.500	77.825	78.200	74.928	7,640
2025-11-05	79.775	79.850	79.075	79.200	75.886	28,340
2025-11-04	80.475	80.475	80.200	80.200	76.844	646
2025-11-03	81.400	81.550	81.400	81.470	78.061	3,046
2025-10-31	82.475	82.475	80.950	80.950	77.563	5,535
2025-10-30	83.675	83.675	83.025	83.050	79.575	21,253
2025-10-29	84.350	85.124	83.700	85.124	81.562	35,175

← NewerPage 4 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.