Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	32.400	32.400	31.200	31.200	27.861	914
2024-02-19	31.500	32.400	31.300	31.600	28.218	4,940
2024-02-16	30.600	36.000	30.500	31.200	27.861	5,501
2024-02-15	29.900	30.700	29.800	30.300	27.057	285
2024-02-14	30.500	30.500	29.900	29.900	26.700	2,682
2024-02-13	31.900	31.900	29.700	30.700	27.415	10,499
2024-02-12	34.300	34.300	31.400	32.000	28.575	5,395
2024-02-09	34.500	34.500	33.000	33.300	29.736	2,797
2024-02-08	32.300	33.500	32.300	33.000	29.468	7,383
2024-02-07	30.600	33.200	29.400	32.000	28.575	15,220
2024-02-06	31.100	31.100	30.500	30.500	27.236	2,215
2024-02-05	31.000	31.000	30.500	30.500	27.236	2,193
2024-02-02	31.000	31.900	30.500	31.200	27.861	10,063
2024-02-01	31.700	31.800	31.500	31.500	28.129	7,417
2024-01-31	30.900	31.700	30.200	31.000	27.682	7,148
2024-01-30	30.900	31.000	30.100	30.900	27.593	10,613
2024-01-29	30.500	31.200	29.900	30.100	26.879	8,482
2024-01-26	29.100	30.400	28.800	30.400	27.147	11,364
2024-01-25	29.600	29.600	28.700	29.600	26.432	16,164
2024-01-24	31.200	31.800	29.600	29.600	26.432	26,906
2024-01-23	31.200	32.200	30.100	31.000	27.682	19,985
2024-01-22	30.500	31.500	30.400	30.900	27.593	5,434
2024-01-19	29.200	32.600	29.200	29.800	26.611	36,204
2024-01-18	27.700	29.600	26.000	29.200	26.075	23,990
2024-01-17	28.100	28.800	27.600	27.600	24.646	6,939
2024-01-16	28.200	29.000	27.100	28.600	25.539	23,960
2024-01-15	29.200	30.000	28.300	28.900	25.807	9,778
2024-01-12	29.500	30.000	29.200	29.200	26.075	8,616
2024-01-11	28.900	29.900	28.600	29.500	26.343	8,847
2024-01-10	27.700	28.400	26.900	28.200	25.182	14,136
2024-01-09	28.500	28.600	27.600	27.700	24.736	5,601
2024-01-08	29.100	29.600	28.500	28.500	25.450	3,251
2024-01-05	28.500	29.100	28.500	29.100	25.986	3,529
2024-01-04	28.500	30.000	28.300	29.000	25.896	6,083
2024-01-03	27.900	29.600	27.000	28.800	25.718	26,032
2024-01-02	28.700	29.700	27.600	27.800	24.825	18,131
2023-12-29	28.600	29.300	28.500	28.700	25.629	16,537
2023-12-28	28.100	29.900	28.000	28.900	25.807	12,573
2023-12-27	29.900	29.900	28.300	28.300	25.271	7,653
2023-12-22	30.100	30.100	29.000	29.800	26.611	4,614
2023-12-21	28.700	30.100	28.200	29.300	26.164	9,962
2023-12-20	27.700	28.700	27.000	28.600	25.539	10,878
2023-12-19	28.300	28.300	27.400	27.700	24.736	2,332
2023-12-18	28.300	28.600	27.400	28.300	25.271	10,402
2023-12-15	28.100	28.300	27.300	28.300	25.271	2,797
2023-12-14	27.400	29.100	27.400	28.200	25.182	32,895
2023-12-13	27.000	27.500	26.300	27.500	24.557	8,094
2023-12-12	26.900	28.900	25.500	27.700	24.736	32,101
2023-12-11	26.600	27.300	25.700	26.400	23.575	23,678
2023-12-08	26.200	26.700	25.300	26.700	23.843	117,260
2023-12-07	27.400	27.400	26.400	26.800	23.932	5,648
2023-12-06	27.000	27.700	27.000	27.700	24.736	35
2023-12-05	26.400	27.800	26.400	27.800	24.825	293,116
2023-12-04	27.000	27.000	26.300	26.300	23.485	2,258
2023-12-01	27.000	27.200	26.800	27.100	24.200	5,039
2023-11-30	27.900	27.900	26.500	27.200	24.289	6,347
2023-11-29	28.000	28.100	26.600	27.900	24.914	13,659
2023-11-28	27.600	27.700	26.700	27.600	24.646	5,302
2023-11-27	28.000	28.200	26.000	27.600	24.646	4,434
2023-11-24	28.000	28.500	26.000	28.000	25.003	12,923

← NewerPage 12 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.