Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	92.400	92.600	86.000	87.600	72.187	62,796
2021-12-29	90.600	92.800	90.600	92.000	75.813	5,371
2021-12-28	90.800	92.400	90.200	90.400	74.494	6,989
2021-12-27	90.400	93.000	89.000	92.000	75.813	14,023
2021-12-23	90.800	91.000	86.600	90.000	74.165	19,951
2021-12-22	89.800	91.000	88.000	90.000	74.165	18,299
2021-12-21	90.800	91.000	89.600	89.800	74.000	2,157
2021-12-20	88.600	91.600	86.800	89.400	73.670	5,889
2021-12-17	90.200	91.800	87.000	88.600	73.011	3,847
2021-12-16	91.800	91.800	88.600	90.200	74.329	5,530
2021-12-15	91.800	91.800	88.600	90.400	74.494	3,637
2021-12-14	91.800	92.400	89.800	89.800	74.000	7,883
2021-12-13	92.600	93.400	89.400	89.400	73.670	5,570
2021-12-10	95.200	95.200	90.000	92.600	76.307	2,365
2021-12-09	94.400	95.800	87.200	93.000	76.637	4,127
2021-12-08	89.000	94.400	89.000	94.400	77.790	8,772
2021-12-07	86.400	91.400	86.400	91.200	75.153	6,033
2021-12-06	90.000	94.200	86.000	88.400	72.846	13,875
2021-12-03	92.000	95.200	89.000	90.000	74.165	14,804
2021-12-02	90.000	91.800	85.200	91.400	75.318	13,257
2021-12-01	97.000	100.00	88.400	91.000	74.989	29,553
2021-11-30	99.600	101.50	95.600	97.000	79.933	12,124
2021-11-29	94.800	100.50	93.600	99.000	81.581	8,431
2021-11-26	95.000	97.800	91.000	95.400	78.614	10,802
2021-11-25	96.000	99.800	91.000	97.000	79.933	13,545
2021-11-24	97.200	102.00	96.000	96.000	79.109	23,511
2021-11-23	95.000	99.600	87.000	99.600	82.075	52,355
2021-11-22	102.50	103.50	95.000	95.200	78.450	30,233
2021-11-19	106.50	108.00	97.000	100.00	82.405	43,240
2021-11-18	99.000	103.00	96.400	100.00	82.405	6,669
2021-11-17	101.50	102.00	98.200	101.00	83.229	7,590
2021-11-16	100.00	102.00	95.000	102.00	84.053	4,692
2021-11-15	99.000	102.00	98.800	101.00	83.229	17,641
2021-11-12	91.800	99.600	90.000	99.000	81.581	23,617
2021-11-11	92.600	92.600	87.800	91.000	74.989	1,598
2021-11-10	92.800	92.800	89.600	91.000	74.989	6,994
2021-11-09	92.000	93.000	84.600	93.000	76.637	15,562
2021-11-08	92.000	92.000	91.000	92.000	75.813	3,996
2021-11-05	90.800	92.000	87.600	92.000	75.813	3,162
2021-11-04	90.000	90.800	88.200	89.800	74.000	733
2021-11-03	88.000	92.800	86.000	90.000	74.165	5,656
2021-11-02	92.600	92.600	90.000	90.800	74.824	1,164
2021-11-01	93.000	93.400	90.200	92.600	76.307	3,761
2021-10-29	93.200	93.400	90.200	93.000	76.637	3,922
2021-10-28	89.400	93.200	88.400	93.200	76.801	3,306
2021-10-27	89.600	89.600	85.000	87.600	72.187	2,838
2021-10-26	90.600	90.600	87.000	88.000	72.516	5,434
2021-10-25	89.600	93.600	89.600	90.000	74.165	303,359
2021-10-22	85.000	92.800	83.000	89.600	73.835	4,287
2021-10-21	82.000	85.000	82.000	85.000	70.044	11,041
2021-10-20	82.000	82.000	79.000	82.000	67.572	8,214
2021-10-19	82.000	82.000	80.000	81.000	66.748	624
2021-10-18	84.600	84.600	81.200	82.000	67.572	3,293
2021-10-15	83.200	85.000	82.800	84.600	69.715	2,956
2021-10-14	74.600	84.000	74.600	82.200	67.737	6,545

← NewerPage 21 of 21 · 1,255 trading days

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.