Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	55.000	56.000	54.800	55.400	46.481	1,478
2022-09-16	56.000	56.000	55.800	55.800	46.817	427
2022-09-15	56.000	57.200	56.000	57.200	47.991	99
2022-09-14	58.000	59.000	56.600	57.600	48.327	2,406
2022-09-13	58.000	58.000	57.200	57.600	48.327	1,074
2022-09-12	57.200	57.600	56.600	57.400	48.159	709
2022-09-09	56.200	58.200	56.200	57.200	47.991	13,371
2022-09-08	57.000	57.400	57.000	57.400	48.159	2,750
2022-09-07	57.200	57.800	55.800	57.400	48.159	3,243
2022-09-06	57.400	59.000	57.200	58.400	48.998	9,183
2022-09-05	59.200	59.200	57.800	58.600	49.166	5,175
2022-09-02	59.800	61.200	58.200	60.600	50.844	4,021
2022-09-01	62.000	62.000	59.400	59.800	50.173	2,786
2022-08-31	60.000	62.000	59.800	62.000	52.018	3,748
2022-08-30	60.400	62.200	60.000	61.000	51.179	7,119
2022-08-29	62.600	62.600	60.200	60.400	50.676	2,028
2022-08-26	62.000	62.800	62.000	62.600	52.522	1,760
2022-08-25	61.600	63.400	61.600	62.000	52.018	1,320
2022-08-24	62.000	62.000	60.200	62.000	52.018	3,252
2022-08-23	63.600	63.600	60.000	62.000	52.018	8,624
2022-08-22	65.000	65.000	62.200	63.800	53.529	2,483
2022-08-19	64.400	66.800	61.400	65.000	54.535	38,930
2022-08-18	62.000	65.400	62.000	64.600	54.200	3,670
2022-08-17	63.800	64.000	60.600	64.000	53.696	3,698
2022-08-16	63.400	64.000	61.600	63.800	53.529	2,736
2022-08-15	61.800	63.600	61.800	63.600	53.361	1,540
2022-08-12	62.200	62.600	62.200	62.600	52.522	540
2022-08-11	63.000	64.800	61.400	61.400	51.515	2,636
2022-08-10	62.800	63.000	61.800	63.000	52.857	1,456
2022-08-09	65.000	65.000	62.200	63.600	53.361	2,273
2022-08-08	65.800	66.000	63.000	64.200	53.864	4,359
2022-08-05	66.200	67.000	63.800	65.600	55.039	2,929
2022-08-04	67.000	68.000	66.000	66.200	55.542	477
2022-08-03	67.400	68.000	65.600	67.600	56.717	887
2022-08-02	66.000	67.600	66.000	67.400	56.549	1,183
2022-08-01	68.400	68.600	66.000	67.600	56.717	2,504
2022-07-29	63.200	68.200	63.200	68.200	57.220	14,022
2022-07-28	63.000	64.800	62.000	64.600	54.200	7,090
2022-07-27	63.400	65.400	63.400	65.200	54.703	325
2022-07-26	64.000	65.600	63.000	63.000	52.857	919
2022-07-25	65.600	65.600	62.200	63.000	52.857	654
2022-07-22	62.400	65.000	62.400	64.400	54.032	853
2022-07-21	63.400	64.800	60.800	63.000	52.857	2,681
2022-07-20	62.600	62.800	61.200	62.800	52.690	1,694
2022-07-19	62.800	62.800	62.400	62.600	52.522	131
2022-07-18	61.200	63.200	61.200	61.400	51.515	2,461
2022-07-15	60.000	63.200	60.000	60.800	51.012	961
2022-07-14	57.800	60.800	57.800	60.000	50.340	1,248
2022-07-13	60.200	60.200	57.600	59.000	49.501	1,477
2022-07-12	59.200	60.400	58.000	60.400	50.676	2,912
2022-07-11	58.800	60.000	58.000	59.800	50.173	2,336
2022-07-08	57.200	60.000	56.800	60.000	50.340	4,420
2022-07-07	57.400	60.000	57.400	58.800	49.334	2,345
2022-07-06	56.800	58.000	55.000	57.800	48.495	5,387
2022-07-05	58.000	58.000	55.200	56.600	47.488	3,726
2022-07-04	59.600	59.600	57.200	57.200	47.991	1,261
2022-07-01	62.000	62.000	58.400	60.000	50.340	2,899
2022-06-30	62.200	62.200	56.600	61.200	51.347	8,971
2022-06-29	62.600	64.000	62.400	62.400	52.354	724
2022-06-28	62.200	64.000	62.000	62.600	52.522	1,149

← NewerPage 18 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.