Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	74.600	85.100	74.600	74.600	74.600	0
2026-10-20	72.950	85.100	72.950	72.950	72.950	0
2026-10-19	72.050	85.100	71.125	71.125	71.125	0
2026-10-16	72.350	85.100	72.350	72.350	72.350	0
2026-10-15	72.350	72.900	72.150	72.500	72.500	22,932
2026-10-14	70.300	70.800	70.300	70.300	70.300	1,293
2026-10-13	70.050	70.600	70.050	70.050	70.050	3,291
2026-10-12	69.425	69.700	68.750	69.150	69.150	633
2026-10-09	69.300	69.300	68.900	68.900	68.900	766
2026-10-08	71.375	71.400	70.250	70.750	70.000	23,168
2026-10-07	71.375	71.900	71.375	71.375	70.618	17,857
2026-10-06	70.850	71.250	70.850	71.200	70.440	5,050
2026-10-05	69.850	70.550	69.850	70.350	69.599	3,338
2026-10-02	70.625	70.625	70.100	70.625	69.871	7,832
2026-10-01	71.475	71.950	70.800	70.800	70.044	38,493
2026-09-30	72.250	72.500	71.875	71.900	71.132	20,576
2026-09-29	72.050	72.400	71.850	71.900	71.132	44,749
2026-09-28	71.675	72.700	71.225	72.200	71.429	40,074
2026-09-25	72.950	73.200	71.750	71.900	71.132	7,520
2026-09-24	74.500	74.650	73.250	73.250	72.468	8,556
2026-09-23	75.150	75.150	74.450	75.150	74.348	5,149
2026-09-22	76.550	76.800	76.250	76.250	75.436	2,015
2026-09-21	75.025	75.950	74.850	75.950	75.139	408
2026-09-18	75.900	75.900	74.600	75.108	74.306	44,117
2026-09-17	76.000	76.700	75.600	76.400	75.584	7,074
2026-09-16	76.025	76.300	76.025	76.025	75.213	1,479
2026-09-15	75.200	75.200	74.400	75.100	74.298	439,109
2026-09-14	77.600	77.600	76.300	76.400	75.584	55,874
2026-09-11	77.900	77.900	77.400	77.400	76.574	36,582
2026-09-10	79.275	79.750	78.600	78.600	77.761	4,317
2026-09-09	78.650	78.650	78.550	78.650	77.810	1,023
2026-09-08	79.300	79.700	79.300	79.300	78.453	6,691
2026-09-07	79.425	79.900	78.600	79.600	78.750	6,207
2026-09-04	78.650	80.100	78.300	79.900	79.047	8,872
2026-09-03	76.850	79.100	76.850	78.250	77.415	28,124
2026-09-02	76.950	77.500	76.400	76.450	75.634	23,113
2026-09-01	75.225	76.900	74.900	76.900	76.079	95,547
2026-08-28	77.825	78.025	77.400	77.700	76.871	13,444
2026-08-27	77.925	77.950	77.500	77.950	77.118	35,073
2026-08-26	78.150	78.150	77.500	77.500	76.673	16,247
2026-08-25	78.100	78.600	78.100	78.450	77.613	19,342
2026-08-24	77.775	78.525	77.300	78.525	77.687	9,259
2026-08-21	78.700	78.900	78.700	78.700	77.860	1,650
2026-08-20	79.375	79.375	78.500	78.700	77.860	5,423
2026-08-19	79.650	79.650	78.450	79.175	78.330	492
2026-08-18	78.600	79.600	78.600	79.600	78.750	2,977
2026-08-17	78.825	78.825	78.650	78.825	77.984	405
2026-08-14	79.600	80.025	79.600	79.775	78.923	1,158
2026-08-13	80.075	80.075	79.500	80.000	79.146	7,042
2026-08-12	79.450	80.050	79.450	79.750	78.899	5,407
2026-08-11	79.325	79.975	79.325	79.550	78.701	4,264
2026-08-10	79.700	79.700	79.650	79.700	78.849	107
2026-08-07	79.600	80.550	79.600	80.400	79.542	2,900
2026-08-06	79.125	79.450	79.050	79.450	78.602	673
2026-08-05	79.725	79.825	79.400	79.400	78.552	3,022
2026-08-04	78.750	79.700	78.750	79.650	78.800	2,879
2026-08-03	78.350	79.250	77.950	78.950	78.107	825
2026-07-31	77.925	78.350	77.700	77.950	77.118	8,417
2026-07-30	78.600	78.950	77.550	77.550	76.722	103,337
2026-07-29	78.900	79.300	77.850	78.600	77.761	22,755

Page 1 of 2 · 65 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.