Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	112.60	113.60	111.60	113.60	107.08	15,515
2025-01-31	114.35	114.70	112.70	114.20	107.64	16,962
2025-01-30	113.30	116.40	113.30	116.40	109.72	35,175
2025-01-29	110.40	111.80	110.40	111.00	104.63	2,743
2025-01-28	108.60	111.50	108.00	110.70	104.35	1,302,224
2025-01-27	106.90	108.50	106.90	108.20	101.99	1,203
2025-01-24	106.55	108.10	105.10	105.50	99.444	1,063
2025-01-23	104.10	107.20	104.10	107.20	101.05	6,774
2025-01-22	104.00	105.10	103.20	103.20	97.276	1,273
2025-01-21	102.80	104.70	102.80	104.60	98.596	777
2025-01-20	102.60	103.60	102.60	103.10	97.182	114,113
2025-01-17	102.50	103.40	102.50	103.40	97.465	831
2025-01-16	101.80	102.00	100.00	101.50	95.674	420,681
2025-01-15	99.950	103.90	99.950	102.10	96.239	3,148
2025-01-14	96.950	99.150	96.500	99.150	93.459	665,663
2025-01-13	98.350	99.150	96.350	96.550	91.008	2,728
2025-01-10	100.40	100.50	98.400	99.400	93.694	2,129
2025-01-09	98.575	100.20	98.500	100.10	94.354	790,743
2025-01-08	101.88	103.50	99.200	101.80	95.957	1,289,640
2025-01-07	104.20	104.30	101.60	102.00	96.145	13,748
2025-01-03	106.05	106.60	105.00	105.00	98.973	600
2025-01-02	107.45	107.50	106.50	106.90	100.76	1,022
2024-12-30	107.40	108.30	107.40	107.90	101.71	181,345
2024-12-27	106.60	107.60	106.60	106.60	100.48	823
2024-12-23	105.90	106.70	105.90	106.50	100.39	3,991
2024-12-20	104.40	107.50	104.40	107.50	101.33	6,262
2024-12-19	107.25	108.40	104.30	104.50	98.502	1,410
2024-12-18	107.60	109.00	107.60	109.00	102.74	2,525
2024-12-17	107.15	108.00	106.60	107.90	101.71	14,148
2024-12-16	108.30	108.70	107.40	107.70	101.52	237,211
2024-12-13	110.25	110.90	108.30	108.30	102.08	628
2024-12-12	110.95	111.30	110.55	110.55	104.20	2,803
2024-12-11	110.45	111.10	109.40	111.10	104.72	1,215
2024-12-10	107.65	110.20	106.50	109.80	103.50	1,269
2024-12-09	109.20	109.20	107.60	107.60	101.42	238
2024-12-06	107.45	110.90	107.20	107.20	101.05	239,378
2024-12-05	109.60	109.70	107.50	107.50	101.33	14,018
2024-12-04	109.10	110.50	109.10	110.10	103.78	8,286
2024-12-03	110.75	110.80	108.30	108.60	102.37	3,266
2024-12-02	108.40	111.50	108.40	110.80	104.44	23,544
2024-11-29	107.90	109.40	107.90	108.70	102.46	1,260
2024-11-28	107.25	108.50	106.30	108.50	102.27	8,603
2024-11-27	104.30	105.90	104.30	105.80	99.727	1,510
2024-11-26	102.50	102.50	100.70	102.50	96.616	7,540
2024-11-25	103.65	104.10	102.60	103.50	97.559	8,856
2024-11-22	100.80	103.50	100.80	102.90	96.993	4,772
2024-11-21	101.10	101.50	100.20	100.50	94.731	1,346
2024-11-20	103.45	103.80	101.70	101.80	95.957	1,539
2024-11-19	103.45	104.70	102.00	103.40	97.465	896
2024-11-18	105.70	105.70	102.70	102.70	96.805	622
2024-11-15	108.50	108.80	105.90	106.40	100.29	6,295
2024-11-14	107.65	110.10	107.40	109.60	103.31	1,560
2024-11-13	108.30	109.50	107.00	107.00	100.86	1,170
2024-11-12	110.60	110.60	109.00	109.90	103.59	2,710
2024-11-11	111.90	111.90	111.90	111.90	105.48	155
2024-11-08	111.00	112.80	111.00	111.60	105.19	6,746
2024-11-07	108.60	110.50	108.60	109.30	103.03	2,088
2024-11-06	107.75	109.00	106.10	107.10	100.95	521,968
2024-11-05	108.00	108.00	106.90	107.30	101.14	670
2024-11-04	108.10	109.30	106.60	107.66	101.48	12,389

← NewerPage 8 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.