Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	21.000	21.900	20.500	21.900	18.374	10,026
2023-06-05	20.500	21.000	20.000	21.000	17.619	6,913
2023-06-02	21.800	22.200	20.500	20.500	17.200	20,037
2023-06-01	23.300	23.400	21.600	21.700	18.206	18,340
2023-05-31	23.000	24.000	21.600	23.300	19.549	32,361
2023-05-30	22.800	23.000	22.200	22.500	18.878	27,398
2023-05-29	19.750	24.700	19.500	22.300	18.710	27,680
2023-05-26	21.500	21.500	19.300	20.400	17.116	8,990
2023-05-25	20.200	21.800	18.750	20.900	17.535	36,415
2023-05-24	21.300	21.300	19.600	19.650	16.487	39,215
2023-05-23	21.600	22.100	21.100	21.400	17.955	1,565
2023-05-22	20.900	22.500	20.900	22.400	18.794	1,879
2023-05-19	21.500	21.900	20.800	20.800	17.451	5,121
2023-05-17	21.900	22.000	21.900	22.000	18.458	604
2023-05-16	24.000	24.000	20.800	22.000	18.458	42,596
2023-05-15	23.700	24.400	22.500	23.300	19.549	5,926
2023-05-12	22.100	24.800	22.100	23.600	19.801	26,648
2023-05-11	23.600	23.600	21.500	22.000	18.458	54,214
2023-05-10	23.400	25.400	21.200	24.200	20.304	24,698
2023-05-09	23.400	23.500	22.000	23.500	19.717	14,490
2023-05-08	23.500	23.500	22.700	23.400	19.633	13,799
2023-05-05	28.000	28.500	22.800	23.500	19.717	35,301
2023-05-04	22.200	27.500	22.200	27.500	23.073	97,090
2023-05-03	23.500	24.000	21.900	22.300	18.710	53,529
2023-05-02	23.600	24.100	23.000	23.700	19.884	10,095
2023-04-28	24.100	24.500	23.600	23.900	20.052	4,625
2023-04-27	25.300	25.300	23.700	24.100	20.220	19,785
2023-04-26	26.500	26.500	23.800	24.800	20.807	33,286
2023-04-25	26.900	27.400	25.100	26.300	22.066	8,709
2023-04-24	27.300	27.300	27.300	27.300	22.905	500
2023-04-21	27.600	27.900	26.700	27.100	22.737	1,706
2023-04-20	27.500	28.000	27.500	27.500	23.073	2,393
2023-04-19	27.100	28.000	26.500	27.500	23.073	5,914
2023-04-18	27.700	28.000	26.700	27.100	22.737	20,446
2023-04-17	27.000	28.100	27.000	27.800	23.324	23,075
2023-04-14	28.500	29.000	27.000	27.500	23.073	22,175
2023-04-13	25.300	28.500	25.200	28.500	23.912	20,545
2023-04-12	25.400	25.800	25.200	25.300	21.227	3,954
2023-04-11	26.000	26.000	25.300	25.500	21.395	10,932
2023-04-06	26.400	28.000	26.100	26.800	22.485	4,162
2023-04-05	25.500	26.400	25.500	26.400	22.150	15,465
2023-04-04	26.000	26.000	25.200	25.900	21.730	34,952
2023-04-03	27.200	28.200	25.500	26.500	22.234	15,511
2023-03-31	26.700	28.200	26.300	27.200	22.821	11,883
2023-03-30	26.200	27.800	26.200	26.800	22.485	6,376
2023-03-29	25.600	26.000	25.600	26.000	21.814	12,925
2023-03-28	25.500	26.200	25.300	25.600	21.479	3,143
2023-03-27	25.300	26.200	25.000	26.200	21.982	5,918
2023-03-24	26.200	27.100	25.400	25.500	21.395	9,885
2023-03-23	27.200	27.900	26.200	26.300	22.066	7,751
2023-03-22	26.800	27.300	26.200	27.000	22.653	13,869
2023-03-21	26.600	28.000	26.500	26.800	22.485	39,152
2023-03-20	26.500	27.500	25.500	26.300	22.066	10,257
2023-03-17	29.900	31.500	26.500	26.500	22.234	91,820
2023-03-16	32.900	35.000	31.800	35.000	29.365	5,167
2023-03-15	33.700	36.000	32.100	32.900	27.603	5,793
2023-03-14	32.700	35.900	32.600	34.900	29.281	10,229
2023-03-13	35.000	35.000	32.900	33.400	28.023	7,960
2023-03-10	35.200	36.300	35.100	35.900	30.120	838
2023-03-09	36.300	36.300	35.100	36.300	30.456	2,499

← NewerPage 15 of 21 · 1,250 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.