Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	90.450	92.000	90.450	90.600	85.399	700
2025-04-30	90.350	90.700	88.750	90.700	85.494	1,002,367
2025-04-29	89.875	91.000	89.550	89.550	84.410	2,200
2025-04-25	90.500	91.425	90.500	90.500	85.305	748
2025-04-24	86.350	91.350	86.350	86.350	81.393	76,143
2025-04-23	90.350	90.950	89.350	89.350	84.221	1,041,127
2025-04-22	89.350	90.900	89.350	90.600	85.399	944
2025-04-17	87.300	87.300	87.300	87.300	82.289	3
2025-04-16	87.550	88.800	87.550	88.300	83.232	20,330
2025-04-15	86.000	88.300	86.000	88.300	83.232	11,771
2025-04-14	83.775	84.350	83.050	84.350	79.508	2,160
2025-04-11	80.725	83.550	80.725	82.850	78.094	22,912
2025-04-10	80.700	81.950	80.550	80.550	75.926	6,575
2025-04-09	76.050	76.050	75.300	75.505	71.171	22,214
2025-04-08	79.900	79.900	77.850	79.550	74.984	13,168
2025-04-07	84.850	87.750	81.050	82.550	77.812	522,581
2025-04-04	91.125	93.400	88.750	88.750	83.656	8,215
2025-04-03	87.700	93.150	87.700	91.200	85.965	14,754
2025-04-02	88.250	88.450	87.800	88.450	83.373	4,545
2025-04-01	87.900	89.200	87.900	87.900	82.854	287
2025-03-31	86.700	88.100	86.700	87.800	82.760	21,444
2025-03-28	86.350	87.700	86.350	87.700	82.666	1,066
2025-03-27	83.650	85.150	83.650	85.150	80.262	15,458
2025-03-26	83.450	83.450	82.150	82.700	77.953	82,957
2025-03-25	82.850	83.200	81.300	83.200	78.424	1,041,784
2025-03-24	84.050	84.050	82.450	83.800	78.990	36,677
2025-03-21	85.575	85.700	83.650	83.850	79.037	9,503
2025-03-20	85.300	85.300	84.200	85.300	80.404	7,352
2025-03-19	85.200	85.200	84.350	84.550	79.697	586
2025-03-18	85.475	85.900	84.850	85.101	80.216	403,991
2025-03-17	84.900	84.975	83.775	84.700	79.838	2,151
2025-03-14	84.000	85.800	84.000	84.750	79.885	2,881
2025-03-13	83.875	84.400	83.000	83.000	78.236	18,375
2025-03-12	84.400	84.850	83.200	83.450	78.660	17,762
2025-03-11	84.650	85.750	84.350	84.350	79.508	9,363
2025-03-10	87.275	88.150	84.700	84.800	79.932	7,496
2025-03-07	87.175	88.250	86.200	88.250	83.184	15,083
2025-03-06	92.450	92.450	87.100	87.100	82.100	36,671
2025-03-05	96.200	96.900	93.850	94.150	88.746	532,575
2025-03-04	97.250	97.250	96.000	96.200	90.678	19,023
2025-03-03	98.400	98.400	96.700	97.700	92.092	7,600
2025-02-28	97.675	99.400	97.400	99.397	93.692	6,792
2025-02-27	99.350	99.350	97.650	98.000	92.375	32,111
2025-02-26	100.60	101.30	99.650	99.650	93.930	263,975
2025-02-25	101.50	102.30	99.900	100.99	95.189	52,535
2025-02-24	100.40	101.90	100.40	101.20	95.391	20,867
2025-02-21	102.15	104.90	99.750	99.950	94.213	8,257
2025-02-20	102.60	102.60	100.70	101.00	95.203	6,200
2025-02-19	106.55	106.60	103.90	103.90	97.936	1,565
2025-02-18	108.30	108.60	106.70	107.90	101.71	121,485
2025-02-17	109.40	109.40	108.70	108.70	102.46	676
2025-02-14	109.80	110.30	108.10	109.80	103.50	2,324
2025-02-13	108.15	111.20	108.15	110.40	104.06	1,289
2025-02-12	109.30	110.30	108.20	108.20	101.99	881
2025-02-11	110.85	111.20	108.50	108.60	102.37	666,301
2025-02-10	111.55	112.50	110.50	111.15	104.77	2,324
2025-02-07	113.10	113.10	111.20	111.60	105.19	783
2025-02-06	111.05	113.70	109.60	113.40	106.89	17,397
2025-02-05	113.30	114.60	113.20	114.40	107.83	1,339
2025-02-04	112.60	114.40	112.40	112.80	106.33	608

← NewerPage 7 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.