Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.500	17.700	17.350	17.700	17.700	4,501
2026-04-29	18.050	18.050	17.600	17.600	17.600	531
2026-04-28	17.800	17.800	17.500	17.800	17.800	7,967
2026-04-27	17.850	18.400	17.550	18.000	18.000	25,865
2026-04-24	18.150	18.150	17.850	18.100	18.100	12,343
2026-04-23	18.100	18.150	18.100	18.150	18.150	3,550
2026-04-22	18.100	18.150	18.000	18.150	18.150	3,265
2026-04-21	18.550	18.650	18.000	18.200	18.200	20,148
2026-04-20	17.800	18.300	17.800	18.300	18.300	3,334
2026-04-17	17.800	18.100	17.800	17.950	17.950	25,146
2026-04-16	17.700	18.000	17.700	18.000	18.000	5,163
2026-04-14	17.500	17.650	17.500	17.650	17.650	923
2026-04-13	17.700	17.950	17.550	17.550	17.550	8,068
2026-04-10	17.700	17.700	17.550	17.700	17.700	4,633
2026-04-09	18.000	18.000	17.500	17.550	17.550	14,184
2026-04-08	18.350	18.350	18.350	18.350	18.350	10
2026-04-07	18.050	18.650	17.400	18.150	18.150	28,659
2026-04-02	18.550	18.550	18.500	18.500	18.500	1,785
2026-04-01	18.500	18.650	18.500	18.650	18.650	3,002
2026-03-31	19.150	19.200	18.600	18.900	18.900	4,891
2026-03-30	17.550	18.750	17.550	18.750	18.750	3,695
2026-03-27	17.450	18.100	17.450	17.550	17.550	7,870
2026-03-26	17.600	17.900	17.550	17.900	17.900	2,584
2026-03-25	18.200	18.200	17.800	17.800	17.800	1,010
2026-03-24	17.400	18.150	17.400	17.650	17.650	4,091
2026-03-23	18.000	18.450	17.000	17.950	17.950	9,252
2026-03-20	18.050	18.050	18.050	18.050	18.050	68
2026-03-19	17.900	19.000	17.900	18.050	18.050	11,357
2026-03-18	18.000	18.350	17.950	18.000	18.000	8,041
2026-03-17	18.000	18.600	18.000	18.600	18.600	1,712
2026-03-16	18.000	18.150	17.950	18.150	18.150	7,367
2026-03-13	18.450	18.450	18.000	18.000	18.000	4,068
2026-03-12	19.700	19.700	18.500	18.700	18.700	4,989
2026-03-11	19.000	19.000	19.000	19.000	19.000	527
2026-03-10	19.050	19.650	18.700	19.100	19.100	3,383
2026-03-09	19.150	19.700	18.700	19.550	19.550	12,117
2026-03-06	19.200	19.700	19.150	19.700	19.700	5,216
2026-03-05	19.750	19.750	19.100	19.500	19.500	1,116
2026-03-04	19.150	19.700	19.050	19.400	19.400	3,916
2026-03-03	19.000	19.050	17.750	18.700	18.700	19,757
2026-03-02	19.650	19.650	19.000	19.400	19.400	1,456
2026-02-27	19.150	19.700	18.500	19.550	19.550	11,546
2026-02-26	19.150	19.600	18.600	19.150	19.150	26,902
2026-02-25	19.050	19.150	18.500	18.500	18.500	19,299
2026-02-24	19.900	20.200	19.150	19.200	19.200	3,406
2026-02-23	20.200	21.500	19.700	19.800	19.800	17,591
2026-02-20	19.300	22.000	18.750	19.600	19.600	131,309
2026-02-19	17.450	17.450	16.450	16.500	16.500	11,970
2026-02-18	15.500	17.150	15.250	17.150	17.150	29,244
2026-02-17	15.550	15.600	15.500	15.500	15.500	12,809
2026-02-16	15.500	15.900	15.500	15.900	15.900	2,561
2026-02-13	15.550	16.050	14.700	16.050	16.050	7,954
2026-02-12	14.900	15.100	14.900	15.000	15.000	5,108
2026-02-11	14.550	14.950	14.500	14.950	14.950	6,586
2026-02-10	15.100	15.100	14.450	14.450	14.450	11,796
2026-02-09	15.250	15.250	15.050	15.050	15.050	613
2026-02-06	15.050	15.300	15.050	15.250	15.250	3,324
2026-02-05	15.200	15.250	15.200	15.250	15.250	362
2026-02-04	15.000	15.350	14.550	15.350	15.350	4,988
2026-02-03	14.950	15.400	14.950	15.050	15.050	5,289

← NewerPage 3 of 21 · 1,254 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.