Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	36.100	36.400	35.400	36.400	30.540	2,402
2023-03-07	36.400	36.900	35.500	36.300	30.456	1,998
2023-03-06	35.800	38.000	35.100	37.000	31.043	9,330
2023-03-03	36.600	36.600	34.500	36.300	30.456	9,403
2023-03-02	36.800	36.800	35.800	36.600	30.708	4,251
2023-03-01	37.000	37.800	36.600	37.600	31.547	4,382
2023-02-28	37.100	37.400	36.500	37.400	31.379	9,136
2023-02-27	34.500	36.400	34.400	36.400	30.540	5,700
2023-02-24	35.700	35.700	34.500	35.300	29.617	1,625
2023-02-23	35.100	35.600	34.500	35.600	29.869	3,757
2023-02-22	35.600	35.600	35.000	35.300	29.617	917
2023-02-21	36.900	36.900	34.700	35.700	29.953	11,668
2023-02-20	37.900	37.900	36.400	36.900	30.959	5,220
2023-02-17	37.800	38.000	36.600	38.000	31.882	1,154
2023-02-16	37.600	38.700	37.100	37.800	31.714	11,590
2023-02-15	38.500	38.500	37.500	38.000	31.882	7,812
2023-02-14	39.000	39.500	37.700	38.900	32.637	4,711
2023-02-13	38.400	39.000	35.000	39.000	32.721	29,757
2023-02-10	40.200	40.400	37.300	39.400	33.057	14,793
2023-02-09	37.100	39.300	36.200	39.300	32.973	13,061
2023-02-08	39.400	39.400	37.000	37.800	31.714	15,111
2023-02-07	38.300	39.000	38.300	39.000	32.721	3,387
2023-02-06	37.200	38.500	37.000	38.500	32.302	126,164
2023-02-03	39.600	39.600	35.000	37.400	31.379	61,856
2023-02-02	38.000	42.200	36.900	40.500	33.980	35,388
2023-02-01	38.200	38.600	36.600	38.100	31.966	184,457
2023-01-31	37.200	38.800	36.200	38.200	32.050	20,128
2023-01-30	33.700	37.000	33.700	37.000	31.043	15,371
2023-01-27	34.700	35.000	33.500	34.900	29.281	10,064
2023-01-26	35.000	35.100	34.500	34.700	29.114	13,360
2023-01-25	35.000	35.000	34.000	34.500	28.946	4,104
2023-01-24	35.100	35.200	34.500	35.000	29.365	1,468
2023-01-23	35.000	35.300	35.000	35.000	29.365	2,235
2023-01-20	35.500	36.500	34.000	35.000	29.365	7,491
2023-01-19	35.900	35.900	34.000	35.200	29.533	6,795
2023-01-18	37.000	37.000	35.700	35.700	29.953	2,038
2023-01-17	36.400	37.100	35.800	36.100	30.288	5,621
2023-01-16	36.300	36.500	35.700	36.500	30.624	7,167
2023-01-13	34.700	37.000	34.700	35.700	29.953	5,619
2023-01-12	35.100	35.700	34.000	35.500	29.785	10,686
2023-01-11	36.200	36.200	34.500	35.700	29.953	9,037
2023-01-10	37.400	37.900	35.200	35.500	29.785	25,853
2023-01-09	38.000	38.500	36.300	37.100	31.127	7,552
2023-01-05	39.500	39.500	37.000	38.000	31.882	10,443
2023-01-04	38.300	42.500	38.000	39.400	33.057	59,628
2023-01-03	37.000	39.400	36.200	38.000	31.882	16,556
2023-01-02	37.400	39.000	36.000	36.800	30.875	11,640
2022-12-30	36.300	37.400	35.900	37.400	31.379	6,487
2022-12-29	35.200	36.400	35.000	36.400	30.540	1,435
2022-12-28	35.800	35.800	34.500	35.100	29.449	4,548
2022-12-27	35.000	35.800	35.000	35.200	29.533	1,496
2022-12-23	36.000	36.000	34.500	34.900	29.281	23,850
2022-12-22	35.700	36.000	34.500	35.500	29.785	4,854
2022-12-21	36.200	36.200	35.400	35.500	29.785	2,144
2022-12-20	36.000	36.100	35.100	36.100	30.288	5,852
2022-12-19	35.100	36.500	35.100	36.000	30.204	5,161
2022-12-16	36.400	36.400	34.600	36.100	30.288	8,592
2022-12-15	37.400	37.400	36.100	36.500	30.624	1,846
2022-12-14	36.500	40.500	35.200	37.000	31.043	246,281
2022-12-13	36.800	37.600	36.100	37.500	31.463	41,229

← NewerPage 16 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.