Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	28.000	28.500	26.000	28.000	25.003	12,923
2023-11-23	27.300	28.700	26.600	28.700	25.629	6,307
2023-11-22	26.900	27.600	26.000	27.300	24.378	28,098
2023-11-21	25.200	27.200	25.200	27.000	24.111	16,452
2023-11-20	23.500	27.000	23.500	25.200	22.503	34,040
2023-11-17	22.800	25.000	22.000	23.500	20.985	32,408
2023-11-16	24.400	24.400	22.800	22.900	20.449	10,794
2023-11-15	24.400	24.400	24.000	24.000	21.432	2,612
2023-11-14	23.600	24.400	23.400	24.000	21.432	9,487
2023-11-13	23.600	25.300	23.400	24.000	21.432	11,564
2023-11-10	23.000	24.000	22.900	23.600	21.074	11,888
2023-11-09	22.400	23.700	22.000	23.000	20.539	16,063
2023-11-08	23.000	23.000	22.300	22.500	20.092	979
2023-11-07	21.900	22.800	21.900	22.800	20.360	1,223
2023-11-06	22.000	22.100	21.600	22.000	19.646	1,000
2023-11-03	22.000	22.700	21.800	22.000	19.646	5,306
2023-11-02	21.800	22.000	21.300	21.900	19.556	18,166
2023-11-01	22.000	22.300	21.500	22.000	19.646	5,673
2023-10-31	21.900	22.400	21.700	22.200	19.824	11,558
2023-10-30	22.500	22.800	21.400	21.600	19.288	16,204
2023-10-27	21.700	22.400	20.800	21.700	19.378	17,857
2023-10-26	21.200	21.600	21.100	21.500	19.199	2,808
2023-10-25	21.500	21.700	21.300	21.500	19.199	14,041
2023-10-24	22.200	22.200	21.600	21.600	19.288	210
2023-10-23	22.000	22.100	21.600	21.900	19.556	3,779
2023-10-20	22.400	22.500	21.800	22.100	19.735	6,187
2023-10-19	21.800	23.100	21.500	22.000	19.646	10,004
2023-10-18	20.700	21.800	20.700	21.500	19.199	7,097
2023-10-17	20.800	22.000	20.100	20.300	18.128	9,780
2023-10-16	20.800	21.000	20.000	20.600	18.395	8,736
2023-10-13	21.500	21.500	19.600	20.900	18.663	25,218
2023-10-12	21.500	21.800	21.500	21.600	19.288	5,091
2023-10-11	21.500	22.200	21.200	21.600	19.288	3,422
2023-10-10	21.600	22.300	21.600	22.300	19.914	1,728
2023-10-09	21.600	21.600	21.600	21.600	19.288	179
2023-10-06	22.800	22.800	22.000	22.000	19.646	15,337
2023-10-05	22.200	22.900	22.200	22.300	19.914	11,634
2023-10-03	22.000	23.100	21.400	21.500	19.199	10,684
2023-10-02	19.000	22.000	18.900	22.000	19.646	1,317,670
2023-09-29	18.550	19.550	18.550	19.500	17.413	6,613
2023-09-28	18.600	19.200	18.550	18.600	16.609	2,512
2023-09-27	19.250	19.250	19.200	19.200	17.145	2,372
2023-09-26	19.600	19.900	19.250	19.300	17.235	2,929
2023-09-25	19.600	19.950	19.350	19.950	17.815	3,966
2023-09-22	19.250	19.700	18.700	19.700	17.592	5,092
2023-09-21	18.550	19.200	18.550	19.200	17.145	1,000
2023-09-20	19.150	19.150	18.700	19.000	16.967	4,370
2023-09-19	19.250	19.250	18.650	18.700	16.699	5,876
2023-09-18	19.850	19.850	19.350	19.450	16.770	788
2023-09-15	19.700	19.900	19.150	19.900	17.158	8,499
2023-09-14	20.700	20.800	19.500	19.700	16.986	9,781
2023-09-13	19.950	20.500	19.950	20.500	17.676	2,609
2023-09-12	20.600	20.600	19.800	20.000	17.244	4,312
2023-09-11	20.800	20.800	20.600	20.600	17.762	2,963
2023-09-08	20.800	20.800	20.300	20.300	17.503	6,540
2023-09-07	20.500	20.800	20.400	20.800	17.934	4,572
2023-09-06	20.400	20.800	20.400	20.400	17.589	8,787
2023-09-05	20.400	20.800	20.400	20.800	17.934	579
2023-09-04	20.700	20.800	20.300	20.800	17.934	12,653
2023-09-01	20.600	20.800	20.300	20.700	17.848	10,820

← NewerPage 13 of 21 · 1,255 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.