Nyfosa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 108.10 | 109.30 | 106.60 | 107.66 | 101.48 | 12,389 |
| 2024-11-01 | 107.60 | 108.70 | 107.60 | 108.40 | 102.18 | 1,099 |
| 2024-10-31 | 109.20 | 109.50 | 107.50 | 108.18 | 101.97 | 5,949 |
| 2024-10-30 | 113.40 | 114.30 | 110.50 | 110.50 | 104.16 | 9,842 |
| 2024-10-29 | 116.30 | 116.80 | 114.00 | 116.30 | 109.63 | 24,073 |
| 2024-10-28 | 114.75 | 117.20 | 114.20 | 115.54 | 108.90 | 5,184 |
| 2024-10-25 | 116.00 | 116.00 | 114.60 | 115.68 | 109.04 | 28,241 |
| 2024-10-24 | 114.45 | 117.30 | 113.00 | 116.45 | 109.77 | 9,959 |
| 2024-10-23 | 114.25 | 114.90 | 111.10 | 114.43 | 107.86 | 372,272 |
| 2024-10-22 | 114.80 | 114.80 | 111.00 | 112.79 | 106.31 | 9,300 |
| 2024-10-21 | 116.60 | 116.60 | 114.60 | 115.29 | 108.67 | 11,347 |
| 2024-10-18 | 117.10 | 117.20 | 116.00 | 116.62 | 109.93 | 5,700 |
| 2024-10-17 | 118.50 | 118.50 | 116.30 | 117.30 | 110.57 | 9,486 |
| 2024-10-16 | 119.60 | 119.60 | 118.63 | 118.84 | 112.02 | 14,001 |
| 2024-10-15 | 120.56 | 120.56 | 119.70 | 120.00 | 113.11 | 3,227 |
| 2024-10-14 | 119.65 | 120.30 | 119.60 | 120.30 | 113.39 | 274 |
| 2024-10-11 | 121.30 | 122.10 | 120.00 | 121.64 | 114.65 | 7,490 |
| 2024-10-10 | 120.70 | 120.70 | 119.00 | 119.20 | 112.36 | 845 |
| 2024-10-09 | 125.10 | 125.10 | 122.80 | 123.91 | 116.80 | 42,315 |
| 2024-10-08 | 124.30 | 126.40 | 124.30 | 125.49 | 118.29 | 4,380 |
| 2024-10-07 | 124.20 | 124.20 | 123.70 | 124.10 | 116.98 | 4,729 |
| 2024-10-04 | 125.70 | 127.20 | 124.10 | 126.17 | 118.92 | 45,075 |
| 2024-10-03 | 124.70 | 125.80 | 123.40 | 124.93 | 117.76 | 9,993 |
| 2024-10-02 | 122.70 | 122.70 | 119.90 | 120.87 | 113.93 | 3,922 |
| 2024-10-01 | 120.10 | 124.60 | 119.80 | 123.18 | 116.11 | 5,845 |
| 2024-09-30 | 119.75 | 120.30 | 118.40 | 120.01 | 113.12 | 6,364 |
| 2024-09-27 | 118.95 | 119.80 | 118.40 | 119.61 | 112.75 | 4,171 |
| 2024-09-26 | 116.70 | 119.30 | 116.70 | 118.49 | 111.69 | 403,755 |
| 2024-09-25 | 116.00 | 117.20 | 115.50 | 116.07 | 109.41 | 3,456 |
| 2024-09-24 | 116.60 | 117.20 | 114.90 | 116.20 | 109.53 | 12,717 |
| 2024-09-23 | 116.20 | 118.90 | 116.20 | 117.58 | 110.83 | 99,178 |
| 2024-09-20 | 115.35 | 116.50 | 113.80 | 115.11 | 108.50 | 184,791 |
| 2024-09-19 | 110.60 | 115.40 | 110.60 | 112.82 | 106.35 | 6,698 |
| 2024-09-18 | 110.40 | 110.40 | 109.00 | 110.26 | 103.93 | 2,111 |
| 2024-09-17 | 112.70 | 113.70 | 112.00 | 112.57 | 106.11 | 7,156 |
| 2024-09-16 | 115.40 | 115.40 | 111.20 | 111.92 | 105.49 | 1,545 |
| 2024-09-13 | 114.64 | 115.90 | 114.64 | 114.64 | 108.06 | 1,127 |
| 2024-09-12 | 112.90 | 115.20 | 112.90 | 114.80 | 108.21 | 2,209 |
| 2024-09-11 | 113.10 | 113.50 | 112.30 | 112.61 | 106.15 | 1,539 |
| 2024-09-10 | 111.60 | 112.77 | 111.60 | 112.70 | 106.23 | 2,342 |
| 2024-09-09 | 110.95 | 111.80 | 110.60 | 111.10 | 104.72 | 834 |
| 2024-09-06 | 110.65 | 112.40 | 110.40 | 110.59 | 104.25 | 3,225 |
| 2024-09-05 | 110.80 | 112.20 | 110.80 | 111.60 | 105.19 | 1,863 |
| 2024-09-04 | 109.41 | 110.56 | 109.41 | 110.32 | 103.99 | 1,737 |
| 2024-09-03 | 111.50 | 111.50 | 109.90 | 109.90 | 103.59 | 369 |
| 2024-09-02 | 114.50 | 114.50 | 112.90 | 113.35 | 106.85 | 8,137 |
| 2024-08-30 | 113.70 | 115.00 | 113.70 | 114.53 | 107.95 | 4,130 |
| 2024-08-29 | 114.90 | 114.90 | 111.50 | 112.17 | 105.73 | 3,954 |
| 2024-08-28 | 114.45 | 115.80 | 114.30 | 115.70 | 109.06 | 3,157 |
| 2024-08-27 | 116.10 | 116.10 | 114.00 | 114.80 | 108.21 | 2,272 |
| 2024-08-23 | 113.80 | 114.70 | 113.80 | 114.01 | 107.46 | 1,209 |
| 2024-08-22 | 111.00 | 112.00 | 111.00 | 111.78 | 105.36 | 2,799 |
| 2024-08-21 | 115.50 | 115.50 | 110.30 | 111.59 | 105.19 | 3,128 |
| 2024-08-20 | 116.30 | 116.50 | 115.90 | 116.00 | 109.34 | 3,712 |
| 2024-08-19 | 115.45 | 116.40 | 114.80 | 116.40 | 109.72 | 1,297 |
| 2024-08-16 | 115.60 | 115.60 | 114.10 | 115.10 | 108.49 | 1,872 |
| 2024-08-15 | 115.65 | 116.00 | 113.90 | 115.13 | 108.52 | 2,596 |
| 2024-08-14 | 114.50 | 116.50 | 114.50 | 115.22 | 108.61 | 5,678 |
| 2024-08-13 | 112.70 | 113.90 | 112.00 | 112.53 | 106.07 | 2,235 |
| 2024-08-12 | 113.80 | 115.10 | 112.50 | 112.50 | 106.04 | 1,338 |
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.