Nepa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 26.400 | 26.400 | 25.200 | 26.000 | 24.326 | 10,417 |
| 2024-08-14 | 26.000 | 26.500 | 26.000 | 26.500 | 24.794 | 2,838 |
| 2024-08-13 | 24.700 | 26.000 | 24.700 | 26.000 | 24.326 | 5,926 |
| 2024-08-12 | 24.400 | 24.500 | 24.400 | 24.500 | 22.922 | 1,220 |
| 2024-08-09 | 24.400 | 24.400 | 24.400 | 24.400 | 22.829 | 321 |
| 2024-08-08 | 23.800 | 24.300 | 23.800 | 24.300 | 22.735 | 3,356 |
| 2024-08-07 | 24.000 | 24.300 | 23.000 | 23.900 | 22.361 | 3,929 |
| 2024-08-06 | 24.000 | 24.000 | 23.600 | 24.000 | 22.455 | 2,124 |
| 2024-08-05 | 24.500 | 24.500 | 21.000 | 23.600 | 22.080 | 16,093 |
| 2024-08-02 | 25.000 | 25.200 | 25.000 | 25.200 | 23.577 | 600 |
| 2024-07-31 | 25.000 | 25.700 | 25.000 | 25.700 | 24.045 | 7,872 |
| 2024-07-30 | 25.000 | 26.000 | 24.900 | 25.500 | 23.858 | 7,476 |
| 2024-07-29 | 25.000 | 25.400 | 25.000 | 25.400 | 23.764 | 497 |
| 2024-07-26 | 24.200 | 25.600 | 24.200 | 25.600 | 23.951 | 8,114 |
| 2024-07-25 | 25.900 | 25.900 | 24.300 | 24.800 | 23.203 | 3,013 |
| 2024-07-24 | 25.000 | 25.800 | 25.000 | 25.200 | 23.577 | 6,906 |
| 2024-07-23 | 25.000 | 25.000 | 25.000 | 25.000 | 23.390 | 22 |
| 2024-07-22 | 25.000 | 25.300 | 24.700 | 25.300 | 23.671 | 7,397 |
| 2024-07-19 | 25.000 | 25.500 | 25.000 | 25.500 | 23.858 | 8,245 |
| 2024-07-18 | 25.000 | 26.000 | 24.600 | 25.800 | 24.139 | 6,068 |
| 2024-07-17 | 24.600 | 25.800 | 24.500 | 25.200 | 23.577 | 44,082 |
| 2024-07-16 | 24.000 | 24.400 | 24.000 | 24.200 | 22.642 | 9,921 |
| 2024-07-15 | 23.000 | 24.400 | 23.000 | 24.400 | 22.829 | 16,283 |
| 2024-07-12 | 23.900 | 24.100 | 23.000 | 23.300 | 21.800 | 13,222 |
| 2024-07-11 | 23.400 | 24.400 | 23.300 | 24.100 | 22.548 | 23,802 |
| 2024-07-10 | 24.000 | 24.000 | 23.500 | 23.800 | 22.267 | 3,854 |
| 2024-07-09 | 24.000 | 24.200 | 23.700 | 24.000 | 22.455 | 2,370 |
| 2024-07-08 | 24.000 | 24.000 | 23.500 | 24.000 | 22.455 | 15,569 |
| 2024-07-05 | 23.200 | 25.000 | 23.200 | 24.100 | 22.548 | 13,378 |
| 2024-07-04 | 24.500 | 24.900 | 23.600 | 24.100 | 22.548 | 9,167 |
| 2024-07-03 | 25.700 | 25.700 | 24.000 | 24.500 | 22.922 | 8,446 |
| 2024-07-02 | 25.800 | 25.800 | 23.900 | 25.700 | 24.045 | 7,059 |
| 2024-07-01 | 26.100 | 26.700 | 25.500 | 25.800 | 24.139 | 5,083 |
| 2024-06-28 | 26.100 | 26.200 | 25.200 | 26.200 | 24.513 | 4,002 |
| 2024-06-27 | 26.100 | 26.700 | 26.100 | 26.600 | 24.887 | 5,237 |
| 2024-06-26 | 26.400 | 26.800 | 26.100 | 26.700 | 24.981 | 4,059 |
| 2024-06-25 | 27.000 | 27.400 | 27.000 | 27.000 | 25.261 | 571 |
| 2024-06-24 | 27.000 | 27.200 | 26.800 | 27.200 | 25.448 | 27,682 |
| 2024-06-20 | 26.900 | 26.900 | 26.400 | 26.900 | 25.168 | 418 |
| 2024-06-19 | 26.500 | 26.800 | 26.200 | 26.500 | 24.794 | 23,871 |
| 2024-06-18 | 26.300 | 26.500 | 26.200 | 26.500 | 24.794 | 25,231 |
| 2024-06-17 | 26.700 | 26.700 | 26.200 | 26.200 | 24.513 | 735 |
| 2024-06-14 | 26.400 | 26.800 | 26.200 | 26.700 | 24.981 | 19,627 |
| 2024-06-13 | 27.100 | 27.500 | 26.500 | 27.100 | 25.355 | 4,300 |
| 2024-06-12 | 26.700 | 27.500 | 26.700 | 27.100 | 25.355 | 29,184 |
| 2024-06-11 | 26.500 | 26.800 | 26.500 | 26.500 | 24.794 | 5,704 |
| 2024-06-10 | 26.600 | 27.200 | 25.700 | 26.300 | 24.606 | 7,010 |
| 2024-06-07 | 27.200 | 27.200 | 26.500 | 26.500 | 24.794 | 7,709 |
| 2024-06-05 | 29.000 | 29.200 | 27.100 | 27.100 | 25.355 | 12,445 |
| 2024-06-04 | 28.100 | 29.900 | 28.100 | 28.500 | 26.665 | 13,730 |
| 2024-06-03 | 26.900 | 30.000 | 25.600 | 28.700 | 26.852 | 38,561 |
| 2024-05-31 | 27.900 | 27.900 | 26.800 | 27.000 | 24.111 | 17,604 |
| 2024-05-30 | 27.900 | 27.900 | 27.200 | 27.200 | 24.289 | 456 |
| 2024-05-29 | 27.800 | 28.100 | 27.400 | 27.700 | 24.736 | 2,113 |
| 2024-05-28 | 27.100 | 29.900 | 27.100 | 27.800 | 24.825 | 24,007 |
| 2024-05-27 | 27.300 | 27.900 | 26.500 | 27.900 | 24.914 | 11,498 |
| 2024-05-24 | 27.600 | 27.900 | 26.400 | 27.400 | 24.468 | 7,169 |
| 2024-05-23 | 28.300 | 28.300 | 27.500 | 27.600 | 24.646 | 2,212 |
| 2024-05-22 | 26.900 | 28.200 | 26.900 | 28.100 | 25.093 | 6,506 |
| 2024-05-21 | 26.800 | 27.100 | 26.600 | 26.900 | 24.021 | 9,916 |
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.