Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.450	15.850	14.500	14.500	14.500	30,164
2025-10-27	14.850	15.950	14.500	15.950	15.950	57,637
2025-10-24	14.000	15.500	14.000	15.350	15.350	109,006
2025-10-23	14.400	14.650	14.200	14.300	14.300	7,583
2025-10-22	14.100	15.250	14.100	14.150	14.150	13,362
2025-10-21	13.900	13.950	13.750	13.950	13.950	5,857
2025-10-20	13.800	13.850	13.650	13.750	13.750	6,661
2025-10-17	13.550	14.100	13.550	13.750	13.750	12,607
2025-10-16	14.500	14.500	13.600	13.600	13.600	70,677
2025-10-15	14.800	14.800	14.350	14.350	14.350	81,661
2025-10-14	14.850	15.050	14.650	14.700	14.700	25,560
2025-10-13	15.350	15.350	14.900	14.900	14.900	6,129
2025-10-10	15.750	15.750	15.150	15.150	15.150	52,639
2025-10-09	16.050	16.100	15.600	15.700	15.700	19,155
2025-10-08	15.500	16.100	15.400	16.100	16.100	24,805
2025-10-07	15.450	15.450	14.800	15.400	15.400	30,350
2025-10-06	16.000	16.000	15.200	15.550	15.550	35,067
2025-10-03	16.100	16.100	15.350	15.950	15.950	18,819
2025-10-02	16.200	16.200	15.650	15.800	15.800	17,533
2025-10-01	16.350	16.350	15.600	16.200	16.200	13,905
2025-09-30	16.550	16.550	16.050	16.350	16.350	3,698
2025-09-29	16.050	16.400	16.000	16.400	16.400	16,376
2025-09-26	16.450	16.550	16.000	16.000	16.000	6,686
2025-09-25	17.350	17.350	16.100	16.100	16.100	10,270
2025-09-24	17.200	17.450	17.050	17.050	17.050	2,725
2025-09-23	17.200	17.500	16.950	17.200	17.200	14,495
2025-09-22	16.600	16.950	16.600	16.950	16.950	8,917
2025-09-19	16.700	17.100	16.700	17.100	17.100	222,296
2025-09-18	17.200	17.500	16.700	17.200	17.200	22,919
2025-09-17	17.400	17.550	17.050	17.500	17.500	1,632
2025-09-16	17.550	17.550	17.300	17.400	17.400	6,703
2025-09-15	17.200	17.650	16.700	17.650	17.650	37,218
2025-09-12	17.000	17.200	16.800	17.200	17.200	1,197
2025-09-11	17.100	17.100	16.800	16.800	16.800	1,853
2025-09-10	16.600	17.000	16.600	16.800	16.800	6,236
2025-09-09	16.700	16.700	16.450	16.550	16.550	2,525
2025-09-08	17.000	17.000	16.650	16.900	16.900	1,232
2025-09-05	16.750	17.000	16.550	17.000	17.000	2,907
2025-09-04	16.700	16.750	16.650	16.750	16.750	2,193
2025-09-03	16.950	17.000	16.500	17.000	17.000	11,524
2025-09-02	17.050	17.500	16.850	17.000	17.000	14,263
2025-09-01	16.700	16.950	16.600	16.850	16.850	4,459
2025-08-29	17.300	17.300	16.800	17.150	17.150	2,168
2025-08-28	17.500	17.500	17.100	17.300	17.300	3,821
2025-08-27	17.750	17.750	17.150	17.550	17.550	5,870
2025-08-26	17.600	17.650	17.300	17.500	17.500	30,650
2025-08-25	17.350	18.350	17.250	17.500	17.500	35,267
2025-08-22	16.850	17.900	16.850	17.350	17.350	27,910
2025-08-21	16.800	17.400	16.800	17.350	17.350	24,250
2025-08-20	16.850	16.850	16.450	16.800	16.800	17,177
2025-08-19	16.100	17.000	16.000	16.600	16.600	51,386
2025-08-18	16.600	16.850	15.900	16.200	16.200	41,951
2025-08-15	18.500	18.500	16.350	16.500	16.500	241,250
2025-08-14	20.000	20.400	19.750	20.200	20.200	23,856
2025-08-13	20.000	20.600	20.000	20.600	20.600	10,871
2025-08-12	20.400	20.700	19.700	20.400	20.400	10,617
2025-08-11	20.400	20.400	19.750	20.400	20.400	559
2025-08-08	19.850	20.800	19.800	20.300	20.300	13,024
2025-08-07	19.850	20.200	19.700	19.950	19.950	15,682
2025-08-06	19.250	19.850	19.250	19.850	19.850	2,798

← NewerPage 5 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.