Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	38.000	39.300	36.700	37.700	31.631	3,682
2022-12-09	38.500	39.900	38.000	38.500	32.302	6,618
2022-12-08	39.600	40.000	38.600	39.200	32.889	3,035
2022-12-07	41.200	41.200	39.600	39.600	33.225	4,452
2022-12-06	41.400	43.500	41.100	41.100	34.483	9,333
2022-12-05	40.600	41.300	40.500	41.200	34.567	2,221
2022-12-02	42.600	43.500	40.900	41.200	34.567	8,079
2022-12-01	45.500	45.500	42.400	43.000	36.077	24,260
2022-11-30	42.500	44.800	40.900	44.800	37.588	6,413
2022-11-29	44.000	44.000	40.300	42.900	35.993	16,694
2022-11-28	47.200	47.200	43.000	43.900	36.832	19,776
2022-11-25	43.300	47.900	42.500	47.200	39.601	14,730
2022-11-24	41.700	44.000	41.700	43.000	36.077	31,990
2022-11-23	40.000	42.700	39.000	41.100	34.483	11,062
2022-11-22	38.300	41.000	38.300	40.500	33.980	7,064
2022-11-21	40.100	40.100	38.000	38.700	32.470	15,128
2022-11-18	46.700	46.700	39.000	40.000	33.560	67,126
2022-11-17	52.400	54.800	48.800	54.000	45.306	13,945
2022-11-16	53.000	53.800	50.200	52.800	44.300	3,955
2022-11-15	53.000	53.000	52.600	53.000	44.467	2,165
2022-11-14	53.800	56.400	52.800	54.000	45.306	6,735
2022-11-11	53.800	57.000	52.600	53.800	45.139	4,052
2022-11-10	54.000	55.000	52.000	53.800	45.139	42,302
2022-11-09	54.000	55.000	52.800	55.000	46.145	6,599
2022-11-08	52.200	53.800	52.200	53.200	44.635	832
2022-11-07	54.000	54.600	53.200	54.000	45.306	3,599
2022-11-04	54.000	55.800	54.000	55.800	46.817	618
2022-11-03	55.600	56.400	53.200	54.000	45.306	7,310
2022-11-02	56.600	56.600	52.000	55.600	46.649	4,190
2022-11-01	57.800	57.800	56.400	56.400	47.320	565
2022-10-31	58.000	59.800	57.000	58.000	48.662	4,892
2022-10-28	56.000	61.000	56.000	58.000	48.662	7,639
2022-10-27	60.200	60.200	56.600	58.200	48.830	5,257
2022-10-26	60.000	60.200	60.000	60.200	50.508	744
2022-10-25	55.800	59.000	54.600	59.000	49.501	2,572
2022-10-24	55.000	58.400	55.000	56.000	46.984	4,424
2022-10-21	57.800	57.800	55.000	55.800	46.817	780
2022-10-20	57.200	58.400	57.000	57.800	48.495	3,161
2022-10-19	59.200	61.600	57.400	57.400	48.159	1,784
2022-10-18	58.800	58.800	57.400	57.400	48.159	276
2022-10-17	56.200	59.600	56.000	59.600	50.005	2,058
2022-10-14	55.600	57.000	55.600	56.400	47.320	1,764
2022-10-13	56.000	56.000	53.800	55.600	46.649	7,029
2022-10-12	54.400	60.200	53.200	58.000	48.662	13,668
2022-10-11	54.400	56.000	54.400	54.400	45.642	1,807
2022-10-10	56.000	56.000	54.400	56.000	46.984	1,082
2022-10-07	56.000	56.400	54.800	56.000	46.984	3,457
2022-10-06	58.200	58.600	58.000	58.000	48.662	1,351
2022-10-05	56.000	58.200	55.800	58.200	48.830	4,789
2022-10-04	57.800	61.600	56.800	56.800	47.656	3,756
2022-10-03	59.400	62.000	56.000	58.000	48.662	3,998
2022-09-30	56.800	60.000	56.000	59.400	49.837	11,006
2022-09-29	55.800	57.800	54.200	57.000	47.823	6,403
2022-09-28	56.000	59.000	54.000	58.000	48.662	4,406
2022-09-27	58.800	58.800	56.200	57.400	48.159	1,431
2022-09-26	57.800	59.000	56.000	59.000	49.501	1,485
2022-09-23	54.400	57.800	54.000	57.800	48.495	5,479
2022-09-22	57.800	57.800	54.200	56.000	46.984	871
2022-09-21	53.600	57.000	51.800	57.000	47.823	9,366
2022-09-20	54.400	55.400	52.800	54.600	45.810	2,916

← NewerPage 17 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.