Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	26.000	28.100	25.900	27.500	24.557	14,297
2024-05-17	25.700	27.000	25.000	26.500	23.664	16,585
2024-05-16	25.400	26.300	25.200	25.700	22.950	15,206
2024-05-15	26.300	26.300	25.000	25.400	22.682	22,290
2024-05-14	26.200	26.300	25.600	26.300	23.485	13,808
2024-05-13	26.800	26.800	25.500	26.400	23.575	7,029
2024-05-10	26.800	27.100	26.000	26.800	23.932	9,321
2024-05-08	26.500	27.000	25.900	26.500	23.664	11,415
2024-05-07	28.000	29.000	27.200	27.200	24.289	15,400
2024-05-06	28.000	29.500	28.000	29.100	25.986	15,565
2024-05-03	27.900	28.500	27.800	27.900	24.914	7,647
2024-05-02	27.800	28.000	27.000	28.000	25.003	4,640
2024-04-30	28.500	28.500	27.900	27.900	24.914	7,930
2024-04-29	28.000	28.500	27.700	28.000	25.003	26,241
2024-04-26	27.900	29.000	27.600	27.900	24.914	8,501
2024-04-25	27.900	27.900	26.700	27.100	24.200	3,448
2024-04-24	28.100	28.100	27.500	27.500	24.557	3,777
2024-04-23	28.400	28.400	27.700	28.000	25.003	7,537
2024-04-22	28.600	29.200	28.500	28.500	25.450	20,058
2024-04-19	28.300	29.000	26.100	28.500	25.450	29,364
2024-04-18	29.000	29.000	28.500	28.500	25.450	162
2024-04-17	29.500	29.800	28.400	29.000	25.896	69,183
2024-04-16	29.400	29.700	28.500	29.200	26.075	10,776
2024-04-15	29.500	30.000	29.500	30.000	26.789	4,500
2024-04-12	29.900	30.000	29.500	30.000	26.789	14,044
2024-04-11	30.500	30.500	30.100	30.100	26.879	8,805
2024-04-10	31.000	31.000	30.200	30.200	26.968	10,432
2024-04-09	31.000	31.000	30.400	30.400	27.147	3,569
2024-04-08	31.300	31.300	30.800	31.000	27.682	9,084
2024-04-05	32.400	32.400	31.500	31.800	28.397	2,054
2024-04-04	32.400	32.600	32.400	32.600	29.111	2,028
2024-04-03	33.200	33.200	32.500	32.600	29.111	6,964
2024-04-02	31.900	33.800	31.200	33.400	29.826	15,549
2024-03-28	32.100	32.200	31.600	31.900	28.486	6,059
2024-03-27	31.000	32.100	31.000	31.900	28.486	21,420
2024-03-26	31.200	32.100	30.600	31.500	28.129	15,054
2024-03-25	29.600	31.200	29.600	31.000	27.682	15,100
2024-03-22	29.200	31.200	28.500	30.000	26.789	19,739
2024-03-21	31.000	31.000	29.200	29.200	26.075	10,399
2024-03-20	31.000	32.200	30.400	30.500	27.236	12,601
2024-03-19	29.600	32.200	29.600	30.400	27.147	14,097
2024-03-18	29.200	32.200	29.200	30.100	26.879	18,891
2024-03-15	28.400	31.000	27.100	28.000	25.003	20,011
2024-03-14	29.000	29.000	28.000	28.000	25.003	1,524
2024-03-13	29.000	29.500	28.100	28.600	25.539	2,919
2024-03-12	28.000	30.100	26.100	29.000	25.896	15,315
2024-03-11	29.500	29.500	28.100	28.200	25.182	2,628
2024-03-08	30.000	31.900	27.500	30.000	26.789	18,560
2024-03-07	27.000	30.100	27.000	30.000	26.789	9,775
2024-03-06	26.800	27.900	26.300	27.500	24.557	4,249
2024-03-05	27.900	27.900	25.100	26.600	23.753	15,373
2024-03-04	29.100	29.100	25.300	26.200	23.396	6,353
2024-03-01	27.000	30.000	25.900	28.800	25.718	11,368
2024-02-29	27.800	27.800	26.600	27.200	24.289	7,646
2024-02-28	29.000	29.000	27.000	28.000	25.003	20,877
2024-02-27	29.700	29.700	29.100	29.100	25.986	2,776
2024-02-26	30.300	30.300	29.100	29.700	26.522	7,669
2024-02-23	30.700	30.700	30.000	30.400	27.147	1,235
2024-02-22	31.900	31.900	30.000	30.400	27.147	6,784
2024-02-21	31.000	31.400	30.300	31.400	28.040	4,533

← NewerPage 11 of 21 · 1,254 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.