Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.050	15.050	14.900	14.900	14.900	3,557
2026-01-29	15.450	15.450	15.050	15.400	15.400	196
2026-01-28	15.600	15.600	15.000	15.450	15.450	13,112
2026-01-27	15.500	15.650	15.500	15.550	15.550	2,183
2026-01-26	15.950	16.300	15.500	15.700	15.700	2,852
2026-01-23	15.900	16.550	15.900	16.350	16.350	4,657
2026-01-22	15.900	15.900	15.800	15.800	15.800	105
2026-01-21	15.700	15.950	15.500	15.500	15.500	1,104
2026-01-20	15.550	16.000	15.550	15.600	15.600	2,121
2026-01-19	15.950	16.000	15.550	15.950	15.950	4,965
2026-01-16	15.300	16.000	15.000	16.000	16.000	3,670
2026-01-15	15.850	15.850	15.350	15.350	15.350	1,170
2026-01-14	15.800	15.900	15.550	15.550	15.550	1,166
2026-01-13	15.350	15.800	15.350	15.800	15.800	202
2026-01-12	15.600	15.850	15.600	15.850	15.850	1,771
2026-01-09	15.400	15.750	15.400	15.450	15.450	3,192
2026-01-08	15.750	15.750	15.550	15.750	15.750	76
2026-01-07	15.800	15.800	15.650	15.650	15.650	946
2026-01-05	15.850	15.850	15.650	15.650	15.650	689
2026-01-02	15.850	15.850	15.550	15.850	15.850	929
2025-12-30	16.000	16.200	15.400	15.400	15.400	11,528
2025-12-29	15.300	16.350	15.250	16.350	16.350	15,931
2025-12-23	15.100	15.500	13.150	15.200	15.200	10,505
2025-12-22	16.050	16.050	15.000	15.000	15.000	6,004
2025-12-19	16.000	16.050	15.600	15.600	15.600	4,271
2025-12-18	16.400	16.400	16.000	16.000	16.000	5,058
2025-12-17	15.550	16.450	15.550	16.000	16.000	6,854
2025-12-16	16.100	16.100	16.100	16.100	16.100	300
2025-12-15	15.500	15.900	15.100	15.900	15.900	4,516
2025-12-11	15.000	16.050	15.000	15.550	15.550	11,549
2025-12-10	14.700	15.600	14.700	15.600	15.600	14,860
2025-12-08	15.000	15.400	15.000	15.000	15.000	4,491
2025-12-05	15.350	15.450	15.350	15.450	15.450	3,843
2025-12-04	15.300	15.350	15.000	15.350	15.350	2,556
2025-12-03	15.000	15.600	15.000	15.400	15.400	8,643
2025-12-02	15.500	15.700	15.200	15.550	15.550	12,121
2025-12-01	16.050	16.050	15.550	15.850	15.850	6,149
2025-11-28	15.000	16.100	15.000	16.100	16.100	5,933
2025-11-27	14.900	15.100	14.900	15.100	15.100	5,679
2025-11-26	14.450	14.950	14.450	14.950	14.950	5,466
2025-11-25	14.850	15.000	14.300	14.900	14.900	18,267
2025-11-24	14.400	14.850	14.300	14.850	14.850	4,179
2025-11-21	14.650	14.650	14.500	14.500	14.500	13,793
2025-11-20	15.000	15.000	15.000	15.000	15.000	154
2025-11-19	15.050	15.050	14.950	15.000	15.000	93
2025-11-18	15.000	15.100	14.800	14.800	14.800	13,402
2025-11-17	15.050	15.600	14.650	15.000	15.000	11,245
2025-11-14	15.350	15.600	14.550	14.800	14.800	14,398
2025-11-13	15.500	15.900	15.350	15.350	15.350	1,880
2025-11-12	15.650	16.000	15.300	15.950	15.950	13,939
2025-11-11	15.550	15.700	15.550	15.650	15.650	6,850
2025-11-10	15.650	16.000	15.550	15.800	15.800	4,516
2025-11-07	15.450	16.000	15.150	16.000	16.000	12,474
2025-11-06	15.000	15.600	14.750	15.550	15.550	12,533
2025-11-05	15.450	15.450	15.000	15.350	15.350	11,147
2025-11-04	15.550	15.550	15.150	15.250	15.250	6,185
2025-11-03	15.950	15.950	15.550	15.800	15.800	15,101
2025-10-31	15.000	16.200	15.000	16.200	16.200	18,640
2025-10-30	15.050	15.400	14.900	15.100	15.100	31,786
2025-10-29	14.850	15.050	14.650	15.050	15.050	27,207

← NewerPage 4 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.