Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	73.200	76.000	73.200	75.000	61.804	8,253
2022-03-28	73.400	73.400	72.400	73.000	60.156	9,044
2022-03-25	76.600	76.600	73.400	73.400	60.485	7,317
2022-03-24	77.800	77.800	74.200	75.200	61.969	3,377
2022-03-23	79.000	79.000	75.600	76.000	62.628	4,597
2022-03-22	80.800	81.000	78.200	79.000	65.100	5,971
2022-03-21	82.000	82.000	80.000	80.800	66.583	4,009
2022-03-18	83.800	85.000	79.000	80.600	66.418	23,533
2022-03-17	74.000	76.600	73.200	76.600	63.122	17,572
2022-03-16	73.000	75.800	73.000	74.200	61.145	9,465
2022-03-15	70.800	72.400	70.600	71.800	59.167	2,813
2022-03-14	70.600	71.600	70.200	70.800	58.343	4,106
2022-03-11	71.600	71.800	70.800	71.800	59.167	11,279
2022-03-10	72.600	72.600	70.600	72.000	59.332	3,079
2022-03-09	71.400	75.000	71.400	72.600	59.826	21,223
2022-03-08	70.400	72.000	65.000	71.400	58.837	28,424
2022-03-07	69.600	70.200	68.000	69.600	57.354	15,402
2022-03-04	72.000	72.000	70.000	71.000	58.508	9,494
2022-03-03	75.400	78.600	73.000	73.000	60.156	2,866
2022-03-02	79.200	79.200	75.200	75.400	62.133	8,500
2022-03-01	81.200	81.200	78.200	79.200	65.265	6,474
2022-02-28	73.000	82.000	70.400	81.200	66.913	4,943
2022-02-25	74.400	75.600	71.200	74.600	61.474	11,378
2022-02-24	67.800	73.000	67.800	73.000	60.156	18,566
2022-02-23	72.800	74.800	72.800	74.400	61.309	3,299
2022-02-22	68.800	72.800	65.400	72.800	59.991	11,666
2022-02-21	74.000	74.000	68.600	70.000	57.684	31,320
2022-02-18	73.200	75.000	70.600	73.800	60.815	23,703
2022-02-17	75.400	76.000	73.400	75.000	61.804	14,458
2022-02-16	76.600	78.600	75.200	75.600	62.298	17,320
2022-02-15	73.200	76.600	73.200	76.600	63.122	15,707
2022-02-14	74.400	76.800	72.000	75.000	61.804	18,110
2022-02-11	76.800	76.800	75.600	76.800	63.287	5,161
2022-02-10	77.200	79.400	74.400	76.800	63.287	10,883
2022-02-09	75.200	78.400	75.200	77.000	63.452	30,434
2022-02-08	76.200	78.800	75.800	76.400	62.957	9,806
2022-02-07	77.200	78.800	76.600	78.200	64.441	3,832
2022-02-04	78.000	78.000	76.200	77.200	63.617	6,342
2022-02-03	79.600	79.600	76.200	78.000	64.276	9,155
2022-02-02	80.600	82.800	79.200	80.000	65.924	7,047
2022-02-01	80.200	82.800	79.200	80.000	65.924	18,990
2022-01-31	76.400	80.800	76.400	78.000	64.276	29,368
2022-01-28	77.800	77.800	76.200	76.200	62.793	5,516
2022-01-27	77.800	78.600	74.800	77.800	64.111	19,726
2022-01-26	77.600	80.200	77.600	78.800	64.935	11,895
2022-01-25	77.400	80.000	76.000	77.000	63.452	27,144
2022-01-24	81.000	82.200	75.800	77.600	63.946	35,294
2022-01-21	84.000	84.200	80.200	81.400	67.078	7,017
2022-01-20	84.400	84.400	83.200	84.200	69.385	1,550
2022-01-19	82.000	86.000	82.000	84.200	69.385	6,500
2022-01-18	81.400	83.800	81.400	83.600	68.891	11,748
2022-01-17	84.200	85.000	81.800	83.800	69.055	13,874
2022-01-14	86.600	87.800	83.000	84.200	69.385	15,245
2022-01-13	86.400	87.400	84.600	86.600	71.363	8,157
2022-01-12	86.800	87.800	85.200	86.400	71.198	19,503
2022-01-11	86.800	87.400	84.000	87.000	71.692	11,741
2022-01-10	89.000	89.000	82.800	86.800	71.528	26,651
2022-01-07	90.000	90.200	88.000	88.000	72.516	10,479
2022-01-05	89.200	90.800	89.000	90.600	74.659	4,667
2022-01-04	92.000	93.800	89.000	89.400	73.670	30,176

← NewerPage 20 of 21 · 1,251 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.