Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	85.117	85.117	83.750	85.117	81.556	42,932
2025-10-27	85.450	85.450	84.650	85.011	81.454	10,152
2025-10-24	86.350	86.350	84.150	85.450	81.875	2,304
2025-10-23	86.400	86.400	85.200	85.634	82.051	5,868
2025-10-22	87.750	87.750	84.050	86.100	82.498	45,153
2025-10-21	86.450	87.950	86.300	87.400	83.743	831,009
2025-10-20	85.675	86.750	85.675	86.300	82.689	10,301
2025-10-17	85.500	85.500	85.350	85.500	81.923	1,008
2025-10-16	85.925	86.050	85.550	86.050	82.450	611
2025-10-15	85.875	86.400	85.850	86.150	82.545	5,179
2025-10-14	84.750	85.950	84.750	85.523	81.945	8,726
2025-10-13	81.875	82.300	81.875	82.300	78.857	50
2025-10-10	80.900	81.600	80.900	81.450	78.042	3,942
2025-10-09	77.750	78.800	77.750	78.700	75.407	7,322
2025-10-08	78.100	78.100	77.850	78.050	74.784	160
2025-10-07	79.100	79.100	78.650	78.943	75.640	15,569
2025-10-06	78.750	79.450	78.600	78.870	75.570	9,236
2025-10-03	79.025	79.150	78.100	78.600	75.311	1,578
2025-10-02	80.750	80.750	78.650	78.650	75.359	14,178
2025-10-01	81.900	81.900	80.950	81.150	77.755	35,885
2025-09-30	81.350	82.050	81.350	82.050	78.617	32,205
2025-09-29	82.000	82.000	80.800	80.800	77.419	5,826
2025-09-26	81.350	82.250	81.350	82.250	78.138	5,327
2025-09-25	82.450	83.075	81.350	81.400	77.330	754,210
2025-09-24	83.475	83.475	82.500	82.948	78.801	21,530
2025-09-23	83.800	84.500	83.800	84.500	80.275	1,162
2025-09-22	84.050	84.050	82.200	84.050	79.848	1,142,365
2025-09-19	84.500	84.700	83.675	83.675	79.492	737
2025-09-18	84.450	85.000	84.400	84.400	80.180	2,924
2025-09-17	83.475	83.950	82.000	82.000	77.900	1,687,372
2025-09-16	83.600	83.600	81.800	81.800	77.710	4,975
2025-09-15	83.200	84.950	83.200	84.550	80.323	953
2025-09-12	82.300	83.000	82.300	82.450	78.328	1,218
2025-09-11	80.650	81.350	80.650	81.300	77.235	2,833
2025-09-10	81.325	81.500	80.500	80.800	76.760	1,361
2025-09-09	80.750	81.100	80.450	81.000	76.950	2,773
2025-09-08	81.350	81.350	80.700	81.050	76.998	23,349
2025-09-05	80.450	81.450	80.450	81.450	77.378	1,167
2025-09-04	78.900	78.900	78.900	78.900	74.955	575,547
2025-09-03	79.450	79.450	79.050	79.050	75.098	15,697
2025-09-02	80.950	80.950	79.150	80.945	76.898	39,039
2025-09-01	81.700	81.700	81.500	81.500	77.425	2,321
2025-08-29	84.250	84.250	82.275	82.300	78.185	354
2025-08-28	85.150	85.150	83.800	83.800	79.610	2,010
2025-08-27	86.400	87.550	86.400	87.000	82.650	9,284
2025-08-26	85.425	86.000	84.400	85.600	81.320	14,005
2025-08-22	84.500	85.800	84.500	85.800	81.510	6,947
2025-08-21	84.200	84.450	83.700	84.300	80.085	1,492
2025-08-20	84.150	84.650	84.150	84.650	80.418	4,917
2025-08-19	83.950	84.300	83.950	83.950	79.753	5,931
2025-08-18	83.750	83.750	83.100	83.750	79.563	429
2025-08-14	85.275	85.350	84.800	84.950	80.703	546
2025-08-13	85.125	85.125	84.500	84.900	80.655	2,229
2025-08-12	85.100	85.100	85.000	85.000	80.750	1,236
2025-08-11	87.275	88.100	85.950	85.950	81.653	7,953
2025-08-08	85.475	87.750	85.450	87.100	82.745	22,455
2025-08-07	86.600	86.950	86.400	86.950	82.603	43,537
2025-08-06	86.150	87.450	86.000	86.000	81.700	5,491
2025-08-05	86.400	86.400	85.950	86.400	82.080	115,710
2025-08-04	85.100	86.350	85.100	86.200	81.890	1,855

← NewerPage 5 of 21 · 1,231 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.