Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.750	14.050	13.750	14.050	14.050	8,500
2026-10-16	14.000	14.050	13.700	13.950	13.950	5,476
2026-10-15	14.000	14.000	13.700	14.000	14.000	9,622
2026-10-14	14.000	14.300	13.900	14.250	14.250	40,183
2026-10-13	13.950	14.350	13.750	14.000	14.000	28,507
2026-10-12	14.000	14.100	13.750	14.050	14.050	16,389
2026-10-09	13.900	14.550	13.900	14.150	14.150	4,939
2026-10-08	13.950	14.150	13.550	14.000	14.000	24,410
2026-10-07	14.050	14.350	13.900	13.950	13.950	14,548
2026-10-06	14.950	14.950	14.000	14.100	14.100	83,697
2026-10-05	15.400	15.400	14.700	14.900	14.900	17,228
2026-10-02	15.600	15.600	15.050	15.400	15.400	16,128
2026-10-01	16.000	16.050	15.150	15.550	15.550	14,760
2026-09-30	16.000	16.550	16.000	16.550	16.550	132
2026-09-29	16.250	16.250	16.050	16.050	16.050	1,859
2026-09-28	16.250	16.250	16.250	16.250	16.250	279
2026-09-25	16.350	16.400	16.000	16.200	16.200	4,145
2026-09-24	16.100	16.400	16.100	16.400	16.400	2,077
2026-09-23	16.100	16.200	16.100	16.100	16.100	4,027
2026-09-22	16.250	16.450	16.100	16.100	16.100	5,132
2026-09-21	16.100	16.500	16.100	16.250	16.250	2,440
2026-09-18	16.200	16.200	16.100	16.100	16.100	2,032
2026-09-17	16.100	16.100	16.100	16.100	16.100	415
2026-09-16	15.800	16.400	15.750	16.400	16.400	33,402
2026-09-15	16.000	16.000	15.750	15.800	15.800	12,288
2026-09-14	15.950	16.550	15.900	15.950	15.950	28,753
2026-09-11	16.000	16.200	15.950	15.950	15.950	4,803
2026-09-10	16.000	16.000	15.750	15.850	15.850	28,392
2026-09-09	16.300	16.500	15.200	15.750	15.750	120,569
2026-09-08	16.500	16.550	16.200	16.200	16.200	21,996
2026-09-07	17.100	17.100	16.500	16.500	16.500	33,583
2026-09-04	17.500	17.650	17.000	17.000	17.000	35,195
2026-09-03	17.250	17.400	16.900	17.000	17.000	11,729
2026-09-02	17.450	17.550	17.400	17.400	17.400	6,543
2026-09-01	17.550	17.650	17.400	17.600	17.600	6,075
2026-08-31	18.100	18.100	17.600	18.000	18.000	12,551
2026-08-28	18.100	18.150	17.800	18.150	18.150	816
2026-08-27	18.100	18.250	18.000	18.000	18.000	2,487
2026-08-26	17.600	18.200	17.600	18.200	18.200	4,564
2026-08-25	17.600	17.900	17.600	17.600	17.600	3,465
2026-08-24	17.450	17.550	17.400	17.450	17.450	7,228
2026-08-21	17.450	17.450	16.900	17.300	17.300	24,822
2026-08-20	17.500	17.600	16.950	17.300	17.300	33,482
2026-08-19	18.050	18.150	16.850	17.500	17.500	28,437
2026-08-18	18.850	18.850	18.050	18.300	18.300	5,006
2026-08-17	18.300	18.750	18.300	18.750	18.750	3,330
2026-08-14	19.500	19.500	18.250	18.550	18.550	34,117
2026-08-13	19.650	19.750	19.000	19.750	19.750	52,626
2026-08-12	19.650	19.700	19.450	19.650	19.650	4,783
2026-08-11	19.450	19.550	19.250	19.300	19.300	9,184
2026-08-10	19.400	19.500	19.400	19.500	19.500	3,286
2026-08-07	19.250	19.500	19.100	19.500	19.500	6,911
2026-08-06	19.300	19.450	19.300	19.300	19.300	3,809
2026-08-05	19.100	19.750	19.100	19.450	19.450	4,850
2026-08-04	19.700	19.750	19.350	19.700	19.700	3,798
2026-08-03	20.600	20.600	19.400	19.700	19.700	24,732
2026-07-31	20.300	20.800	20.300	20.600	20.600	2,368
2026-07-30	20.300	20.300	20.100	20.100	20.100	411
2026-07-29	19.800	19.800	19.800	19.800	19.800	16
2026-07-28	20.300	20.300	20.300	20.300	20.300	785

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	1.2300 SEK
2024-06-03	1.2300 SEK
2023-09-19	0.6700 SEK
2023-06-12	0.5600 SEK
2022-05-20	1.2300 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.