Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	20.600	21.000	20.100	21.000	18.107	9,615
2023-08-30	19.900	21.000	19.700	20.500	17.676	13,920
2023-08-29	19.700	20.000	19.700	19.750	17.029	9,401
2023-08-28	19.600	19.950	19.600	19.950	17.201	4,263
2023-08-25	19.500	19.950	19.500	19.950	17.201	10,139
2023-08-24	19.900	19.900	19.500	19.550	16.856	8,015
2023-08-23	19.500	19.800	19.500	19.800	17.072	3,419
2023-08-22	19.950	19.950	19.500	19.800	17.072	6,257
2023-08-21	19.850	19.850	19.600	19.750	17.029	2,514
2023-08-18	19.500	20.000	19.250	19.600	16.900	110,572
2023-08-17	19.950	20.000	19.900	20.000	17.244	9,889
2023-08-16	20.000	20.000	19.450	19.750	17.029	9,717
2023-08-15	19.900	20.000	19.300	19.950	17.201	8,144
2023-08-14	20.000	20.000	19.350	19.900	17.158	1,001
2023-08-11	19.600	20.000	19.400	19.750	17.029	6,572
2023-08-10	19.250	20.000	19.200	19.600	16.900	10,692
2023-08-09	20.600	20.600	19.100	19.350	16.684	79,955
2023-08-08	20.000	20.700	20.000	20.600	17.762	3,499
2023-08-07	20.600	20.700	20.300	20.600	17.762	5,038
2023-08-04	20.800	20.800	20.500	20.600	17.762	8,256
2023-08-03	20.300	20.800	20.100	20.300	17.503	3,119
2023-08-02	20.500	20.900	20.000	20.000	17.244	7,922
2023-08-01	20.000	21.900	18.800	20.800	17.934	52,794
2023-07-31	21.000	21.800	20.300	21.000	18.107	6,551
2023-07-28	21.000	21.000	19.250	21.000	18.107	8,872
2023-07-27	19.650	21.900	19.650	20.300	17.503	13,994
2023-07-26	19.750	20.500	19.550	19.550	16.856	5,365
2023-07-25	19.800	20.400	19.750	19.750	17.029	6,935
2023-07-24	19.550	21.000	19.550	20.200	17.417	24,317
2023-07-21	19.250	20.300	19.050	19.700	16.986	40,899
2023-07-20	19.750	20.300	19.550	20.200	17.417	3,195
2023-07-19	19.650	19.750	19.000	19.450	16.770	15,911
2023-07-18	19.050	20.600	18.700	19.750	17.029	13,696
2023-07-17	19.650	19.650	18.650	19.050	16.425	6,606
2023-07-14	20.000	20.500	19.550	19.700	16.986	5,432
2023-07-13	19.900	21.000	18.550	20.300	17.503	25,169
2023-07-12	19.050	20.200	19.050	19.850	17.115	1,934
2023-07-11	19.700	19.700	19.700	19.700	16.986	25
2023-07-10	19.750	19.750	19.000	19.550	16.856	6,159
2023-07-07	19.050	20.400	18.500	19.750	17.029	5,923
2023-07-06	19.000	19.600	19.000	19.500	16.813	2,850
2023-07-05	19.100	19.700	18.650	19.500	16.813	3,518
2023-07-04	19.700	19.700	19.000	19.650	16.943	4,589
2023-07-03	20.800	20.800	19.700	19.700	16.986	3,240
2023-06-30	20.900	22.000	20.200	20.900	18.020	6,903
2023-06-29	19.400	21.300	19.400	20.900	18.020	7,672
2023-06-28	19.550	20.100	18.200	19.400	16.727	26,958
2023-06-27	19.250	20.100	19.200	19.550	16.856	2,893
2023-06-26	18.800	19.500	18.750	19.450	16.770	1,866
2023-06-22	19.500	19.500	18.250	18.800	16.210	10,889
2023-06-21	19.000	19.200	18.750	19.150	16.512	2,900
2023-06-20	19.350	19.350	19.000	19.050	16.425	2,753
2023-06-19	20.000	21.500	19.000	19.450	16.770	6,895
2023-06-16	18.600	20.100	18.600	20.000	17.244	14,775
2023-06-15	19.450	19.650	18.500	19.100	16.468	66,845
2023-06-14	19.700	20.600	19.400	19.700	16.986	20,706
2023-06-13	19.950	20.700	19.400	19.950	17.201	17,768
2023-06-12	20.800	20.900	19.350	19.950	17.201	30,895
2023-06-09	22.300	22.300	20.000	20.800	17.451	14,157
2023-06-08	22.500	23.200	22.000	22.000	18.458	5,920

← NewerPage 14 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.