Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	84.900	84.950	83.950	84.750	80.513	8,265
2025-07-31	85.375	85.900	85.100	85.100	80.845	34,655
2025-07-30	87.575	87.750	85.550	86.300	81.985	3,066
2025-07-29	86.750	87.575	86.600	86.700	82.365	2,374
2025-07-28	89.775	90.050	88.200	88.296	83.881	1,506
2025-07-25	89.025	89.025	87.850	88.700	84.265	3,268
2025-07-24	88.525	89.425	88.525	89.400	84.930	3,277
2025-07-23	88.800	88.900	88.200	88.325	83.909	456
2025-07-22	89.125	89.125	88.800	88.800	84.360	1,269
2025-07-21	89.000	89.500	89.000	89.200	84.740	1,259
2025-07-18	87.750	87.750	86.950	87.175	82.817	1,957
2025-07-17	87.275	88.300	87.100	87.950	83.553	947
2025-07-16	88.650	88.700	87.500	87.500	83.125	9,521
2025-07-15	88.250	89.400	88.250	89.100	84.645	1,627
2025-07-14	88.200	89.750	87.550	87.850	83.458	11,874
2025-07-11	90.600	90.600	88.550	90.600	86.070	331,453
2025-07-10	91.650	91.650	89.125	90.300	85.785	7,951
2025-07-09	92.350	92.350	91.700	92.250	87.638	828
2025-07-08	92.900	92.900	91.950	92.550	87.923	829
2025-07-07	96.100	96.400	94.350	96.000	91.200	390,436
2025-07-04	95.775	96.575	95.250	96.575	91.747	678
2025-07-03	95.800	96.850	95.800	96.000	91.200	4,773
2025-07-02	95.325	95.500	94.850	95.250	90.488	2,663
2025-07-01	94.550	95.250	94.150	95.175	90.417	4,516
2025-06-30	94.150	95.900	94.100	94.200	89.490	12,293
2025-06-27	93.075	94.200	93.075	94.000	89.300	5,269
2025-06-26	92.000	93.150	91.825	92.700	88.065	11,734
2025-06-25	90.300	92.000	90.300	92.000	87.400	640,022
2025-06-24	91.125	92.100	90.400	90.400	85.880	18,768
2025-06-23	89.900	90.900	89.900	90.350	85.833	3,277
2025-06-19	90.550	91.300	89.250	90.450	85.928	17,390
2025-06-18	89.725	91.450	87.925	91.450	86.878	1,797
2025-06-17	86.150	87.375	86.150	87.350	82.983	10,002
2025-06-16	84.725	84.725	84.725	84.725	80.489	291
2025-06-13	84.450	84.450	83.950	84.050	79.848	10,670
2025-06-12	86.100	86.400	85.575	85.575	81.297	5,555
2025-06-11	88.100	88.100	86.250	86.450	82.128	4,762
2025-06-10	89.050	89.050	87.650	88.200	83.790	22,842
2025-06-09	88.700	89.500	88.700	88.775	84.337	1,630
2025-06-05	87.450	88.425	87.450	87.450	83.078	5,146
2025-06-04	87.325	87.350	86.800	87.350	82.983	4,168
2025-06-03	87.325	87.750	86.275	86.800	82.460	20,294
2025-06-02	85.675	87.400	85.300	86.800	82.460	6,707
2025-05-30	86.700	88.550	86.700	87.100	82.745	24,030
2025-05-28	85.050	85.050	85.050	85.050	80.798	157
2025-05-27	86.200	87.000	85.600	85.600	81.320	3,919
2025-05-23	83.900	83.900	83.900	83.900	79.705	25
2025-05-22	86.150	86.150	83.600	83.600	79.420	12,268
2025-05-21	86.300	86.300	86.300	86.300	81.985	48
2025-05-20	87.550	88.575	87.550	87.800	83.410	17,090
2025-05-19	87.550	87.550	86.200	87.550	83.173	5,386
2025-05-16	87.725	87.800	87.300	87.700	83.315	408
2025-05-15	87.800	87.800	87.000	87.427	83.056	41,254
2025-05-14	88.300	88.800	87.500	88.250	83.838	1,937,602
2025-05-13	88.150	88.150	87.450	88.150	83.743	829
2025-05-12	88.275	88.275	85.675	87.850	83.458	5,356
2025-05-09	88.250	88.400	87.100	88.400	83.980	3,725
2025-05-08	88.900	88.900	87.650	87.800	83.410	1,011
2025-05-07	88.800	88.800	86.950	88.700	84.265	47,811
2025-05-06	89.800	89.800	88.400	89.800	84.645	3,016

← NewerPage 6 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.