Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	20.300	20.300	20.300	20.300	20.300	785
2026-07-27	19.700	20.200	19.700	20.000	20.000	2,814
2026-07-24	20.200	20.200	20.200	20.200	20.200	136
2026-07-23	19.850	19.900	19.850	19.900	19.900	691
2026-07-22	20.000	20.000	20.000	20.000	20.000	16
2026-07-21	19.750	20.200	19.700	20.200	20.200	2,778
2026-07-20	20.700	20.700	20.000	20.000	20.000	7,377
2026-07-17	20.100	20.500	19.950	20.500	20.500	5,573
2026-07-16	20.200	20.200	20.200	20.200	20.200	1,454
2026-07-15	20.100	20.400	20.000	20.400	20.400	4,332
2026-07-14	20.500	20.800	20.300	20.800	20.800	1,160
2026-07-13	20.100	20.800	20.100	20.500	20.500	4,300
2026-07-10	20.000	20.700	20.000	20.200	20.200	349
2026-07-09	20.200	20.200	20.100	20.100	20.100	638
2026-07-08	20.100	20.100	20.100	20.100	20.100	27
2026-07-07	20.600	20.700	20.400	20.600	20.600	2,978
2026-07-06	20.000	20.600	20.000	20.400	20.400	7,113
2026-07-03	19.400	19.800	19.350	19.800	19.800	14,101
2026-07-02	19.450	19.950	19.450	19.950	19.950	12,390
2026-07-01	19.400	19.850	19.400	19.850	19.850	1,896
2026-06-30	19.750	19.750	19.400	19.400	19.400	64
2026-06-29	19.600	19.600	19.400	19.400	19.400	109
2026-06-26	19.750	19.750	19.600	19.600	19.600	136
2026-06-25	19.750	19.900	19.750	19.750	19.750	931
2026-06-24	19.700	19.750	19.550	19.750	19.750	673
2026-06-23	19.550	19.550	19.000	19.550	19.550	5,225
2026-06-22	19.550	19.550	19.550	19.550	19.550	909
2026-06-18	19.650	19.950	19.650	19.950	19.950	102
2026-06-17	19.900	20.100	19.850	20.100	20.100	2,085
2026-06-16	19.600	19.850	19.600	19.750	19.750	3,607
2026-06-15	20.000	20.200	19.550	20.200	20.200	3,596
2026-06-12	20.500	20.500	20.300	20.300	20.300	1,136
2026-06-11	20.200	20.700	20.100	20.100	20.100	3,074
2026-06-10	19.450	20.100	19.350	20.100	20.100	29,828
2026-06-09	19.800	19.800	19.650	19.650	19.650	7,983
2026-06-08	19.900	19.900	19.900	19.900	19.900	1,601
2026-06-05	19.550	20.000	19.550	20.000	20.000	1,109
2026-06-04	20.500	20.500	19.900	20.000	20.000	18,139
2026-06-03	20.500	20.500	20.300	20.500	20.500	3,707
2026-06-02	20.700	20.700	20.500	20.700	20.700	6,025
2026-06-01	21.900	21.900	20.700	20.700	20.700	12,877
2026-05-29	20.900	21.500	20.900	21.500	21.500	4,137
2026-05-28	20.800	20.800	20.600	20.700	20.700	10,068
2026-05-27	20.500	20.500	20.000	20.300	20.300	1,043
2026-05-26	21.300	21.300	19.900	20.000	20.000	11,399
2026-05-25	20.700	21.900	20.700	20.800	20.800	19,448
2026-05-22	19.600	20.800	19.600	20.700	20.700	14,721
2026-05-21	19.850	19.850	19.550	19.550	19.550	5,538
2026-05-20	20.100	20.100	19.600	19.900	19.900	8,988
2026-05-19	19.250	19.550	18.550	19.150	19.150	26,646
2026-05-18	19.850	19.850	18.900	19.700	19.700	8,138
2026-05-15	19.350	19.700	19.100	19.650	19.650	11,664
2026-05-13	19.400	19.400	18.950	18.950	18.950	7,933
2026-05-12	20.800	20.800	19.650	19.650	19.650	15,488
2026-05-11	19.550	21.000	19.550	20.500	20.500	23,961
2026-05-08	18.050	19.900	18.000	19.750	19.750	88,231
2026-05-07	17.750	17.750	16.800	17.300	17.300	43,323
2026-05-06	16.950	17.950	16.500	17.450	17.450	51,102
2026-05-05	17.800	17.800	17.000	17.000	17.000	12,058
2026-05-04	17.700	18.150	17.650	17.650	17.650	15,156

← NewerPage 2 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.