Nepa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 61.000 | 65.600 | 60.800 | 63.800 | 53.529 | 4,082 |
| 2022-06-23 | 62.000 | 64.200 | 59.600 | 61.200 | 51.347 | 5,596 |
| 2022-06-22 | 62.000 | 62.400 | 57.800 | 62.400 | 52.354 | 9,034 |
| 2022-06-21 | 62.400 | 64.400 | 62.200 | 63.600 | 53.361 | 6,305 |
| 2022-06-20 | 60.000 | 61.800 | 60.000 | 61.800 | 51.851 | 1,925 |
| 2022-06-17 | 60.200 | 63.800 | 58.200 | 62.000 | 52.018 | 4,962 |
| 2022-06-16 | 61.600 | 61.600 | 58.400 | 60.000 | 50.340 | 7,111 |
| 2022-06-15 | 60.200 | 62.000 | 60.000 | 62.000 | 52.018 | 2,197 |
| 2022-06-14 | 62.000 | 62.000 | 60.000 | 61.000 | 51.179 | 2,868 |
| 2022-06-13 | 64.200 | 64.200 | 61.000 | 62.200 | 52.186 | 3,863 |
| 2022-06-10 | 66.000 | 66.000 | 64.200 | 64.200 | 53.864 | 1,335 |
| 2022-06-09 | 66.200 | 67.800 | 65.600 | 65.600 | 55.039 | 765 |
| 2022-06-08 | 67.000 | 67.800 | 65.600 | 66.000 | 55.374 | 162 |
| 2022-06-07 | 67.000 | 68.000 | 65.400 | 66.800 | 56.046 | 2,128 |
| 2022-06-03 | 66.400 | 67.800 | 64.200 | 67.600 | 56.717 | 4,049 |
| 2022-06-02 | 66.400 | 67.400 | 65.200 | 66.400 | 55.710 | 901 |
| 2022-06-01 | 68.600 | 68.600 | 65.200 | 66.400 | 55.710 | 7,913 |
| 2022-05-31 | 69.200 | 69.400 | 67.400 | 69.000 | 57.891 | 2,106 |
| 2022-05-30 | 67.000 | 69.000 | 66.800 | 68.000 | 57.052 | 6,275 |
| 2022-05-27 | 65.000 | 67.200 | 64.400 | 66.800 | 56.046 | 11,266 |
| 2022-05-25 | 67.200 | 67.200 | 64.800 | 65.000 | 54.535 | 1,877 |
| 2022-05-24 | 67.400 | 67.400 | 65.000 | 65.000 | 54.535 | 8,287 |
| 2022-05-23 | 69.800 | 69.800 | 66.000 | 68.400 | 57.388 | 10,052 |
| 2022-05-20 | 68.600 | 70.000 | 67.800 | 69.800 | 58.563 | 7,429 |
| 2022-05-19 | 75.200 | 75.200 | 67.000 | 69.000 | 56.859 | 14,718 |
| 2022-05-18 | 73.800 | 74.000 | 73.000 | 73.800 | 60.815 | 1,620 |
| 2022-05-17 | 73.200 | 73.200 | 71.000 | 73.200 | 60.320 | 3,227 |
| 2022-05-16 | 71.000 | 73.000 | 68.800 | 73.000 | 60.156 | 3,018 |
| 2022-05-13 | 70.000 | 73.600 | 70.000 | 71.000 | 58.508 | 2,755 |
| 2022-05-12 | 70.400 | 70.400 | 67.000 | 70.000 | 57.684 | 2,312 |
| 2022-05-11 | 71.200 | 72.600 | 71.000 | 71.200 | 58.672 | 1,189 |
| 2022-05-10 | 67.000 | 71.200 | 67.000 | 71.000 | 58.508 | 4,746 |
| 2022-05-09 | 71.400 | 72.200 | 67.000 | 68.000 | 56.035 | 6,066 |
| 2022-05-06 | 71.200 | 72.200 | 68.000 | 72.200 | 59.496 | 5,208 |
| 2022-05-05 | 74.400 | 74.400 | 71.000 | 71.000 | 58.508 | 2,886 |
| 2022-05-04 | 71.800 | 77.000 | 71.800 | 73.000 | 60.156 | 2,331 |
| 2022-05-03 | 74.400 | 74.400 | 72.000 | 73.800 | 60.815 | 681 |
| 2022-05-02 | 74.200 | 75.000 | 71.800 | 73.200 | 60.320 | 4,747 |
| 2022-04-29 | 73.800 | 74.400 | 72.000 | 74.200 | 61.145 | 1,197 |
| 2022-04-28 | 71.600 | 77.800 | 71.600 | 73.800 | 60.815 | 2,493 |
| 2022-04-27 | 75.000 | 77.200 | 71.400 | 71.600 | 59.002 | 4,615 |
| 2022-04-26 | 75.000 | 76.600 | 75.000 | 75.000 | 61.804 | 1,159 |
| 2022-04-25 | 75.800 | 76.000 | 74.400 | 74.800 | 61.639 | 480 |
| 2022-04-22 | 76.400 | 76.400 | 74.800 | 75.800 | 62.463 | 1,600 |
| 2022-04-21 | 74.800 | 76.800 | 73.000 | 75.000 | 61.804 | 4,692 |
| 2022-04-20 | 74.200 | 76.600 | 74.200 | 75.200 | 61.969 | 1,781 |
| 2022-04-19 | 77.600 | 77.600 | 73.000 | 75.000 | 61.804 | 2,473 |
| 2022-04-14 | 75.800 | 77.600 | 73.200 | 77.600 | 63.946 | 5,663 |
| 2022-04-13 | 74.600 | 76.000 | 74.000 | 76.000 | 62.628 | 2,192 |
| 2022-04-12 | 73.800 | 77.200 | 72.000 | 74.800 | 61.639 | 2,040 |
| 2022-04-11 | 75.000 | 77.200 | 74.400 | 74.400 | 61.309 | 12,558 |
| 2022-04-08 | 73.000 | 74.800 | 71.600 | 74.800 | 61.639 | 2,458 |
| 2022-04-07 | 71.400 | 74.400 | 70.000 | 73.000 | 60.156 | 5,524 |
| 2022-04-06 | 73.600 | 73.600 | 70.000 | 71.000 | 58.508 | 6,967 |
| 2022-04-05 | 74.000 | 75.000 | 73.000 | 73.200 | 60.320 | 11,370 |
| 2022-04-04 | 76.000 | 76.200 | 73.600 | 74.000 | 60.980 | 5,113 |
| 2022-04-01 | 76.000 | 76.800 | 76.000 | 76.800 | 63.287 | 2,264 |
| 2022-03-31 | 74.200 | 78.400 | 74.000 | 76.000 | 62.628 | 9,653 |
| 2022-03-30 | 76.000 | 76.000 | 73.600 | 75.000 | 61.804 | 4,183 |
| 2022-03-29 | 73.200 | 76.000 | 73.200 | 75.000 | 61.804 | 8,253 |
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.