Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	19.500	19.500	19.500	19.500	19.500	612
2025-08-04	19.450	20.000	19.450	19.450	19.450	2,608
2025-08-01	20.000	20.400	19.400	19.600	19.600	20,750
2025-07-31	20.700	20.700	20.200	20.700	20.700	5,176
2025-07-30	19.750	21.300	19.750	20.600	20.600	15,819
2025-07-29	19.800	20.300	19.400	20.000	20.000	24,947
2025-07-28	20.000	20.300	19.750	20.000	20.000	14,211
2025-07-25	20.200	20.600	20.200	20.600	20.600	1,073
2025-07-24	20.700	21.000	20.500	20.500	20.500	11,543
2025-07-23	20.800	21.000	20.100	20.100	20.100	8,149
2025-07-22	20.300	21.100	20.200	21.100	21.100	4,433
2025-07-21	19.950	20.000	19.550	19.950	19.950	12,858
2025-07-18	20.200	20.200	19.700	19.800	19.800	34,667
2025-07-17	19.550	20.200	19.550	19.550	19.550	4,875
2025-07-16	19.450	20.000	19.400	19.950	19.950	21,412
2025-07-15	19.450	19.450	19.300	19.400	19.400	2,857
2025-07-14	19.100	19.500	18.900	19.500	19.500	12,881
2025-07-11	19.100	19.600	19.100	19.600	19.600	17,575
2025-07-10	19.700	19.700	19.000	19.700	19.700	3,413
2025-07-09	19.150	19.750	19.000	19.200	19.200	5,214
2025-07-08	18.900	19.250	18.900	19.250	19.250	23,964
2025-07-07	19.350	19.350	18.600	18.950	18.950	25,372
2025-07-04	18.650	19.750	18.650	19.750	19.750	33,268
2025-07-03	18.300	19.000	18.250	18.550	18.550	15,679
2025-07-02	18.700	18.800	18.350	18.350	18.350	9,914
2025-07-01	18.500	18.600	18.100	18.500	18.500	17,796
2025-06-30	18.450	18.800	18.300	18.550	18.550	17,465
2025-06-27	18.500	18.600	18.000	18.300	18.300	18,954
2025-06-26	18.050	19.000	18.050	19.000	19.000	33,178
2025-06-25	18.100	18.550	17.850	18.200	18.200	52,082
2025-06-24	18.300	18.400	17.550	18.000	18.000	42,441
2025-06-23	18.600	19.200	18.550	19.100	17.870	31,357
2025-06-19	18.950	19.000	18.300	18.600	17.402	4,799
2025-06-18	18.200	19.450	18.100	18.950	17.730	36,061
2025-06-17	18.550	18.900	18.500	18.600	17.402	6,559
2025-06-16	19.050	19.050	18.300	18.700	17.496	10,924
2025-06-13	18.650	18.900	18.350	18.800	17.589	29,589
2025-06-12	19.100	19.150	18.200	18.200	17.028	13,716
2025-06-11	18.650	19.000	18.350	19.000	17.776	16,087
2025-06-10	18.700	18.700	18.400	18.600	17.402	3,855
2025-06-09	18.650	18.650	18.300	18.500	17.309	5,500
2025-06-05	17.750	18.750	17.750	18.500	17.309	18,518
2025-06-04	17.300	18.000	17.300	18.000	16.841	28,713
2025-06-03	17.500	17.950	17.300	17.350	16.233	28,531
2025-06-02	17.500	17.500	17.050	17.450	16.326	45,779
2025-05-30	17.400	18.250	17.350	17.800	16.654	27,576
2025-05-28	17.450	17.450	17.100	17.400	16.280	8,943
2025-05-27	17.950	17.950	16.800	17.500	16.373	62,896
2025-05-26	19.100	19.100	17.200	17.950	16.794	81,955
2025-05-23	18.650	19.150	18.550	18.800	17.589	6,174
2025-05-22	18.950	18.950	18.500	18.550	17.355	3,323
2025-05-21	18.950	19.200	18.800	19.000	17.776	2,037
2025-05-20	18.700	19.150	18.650	18.650	17.449	8,117
2025-05-19	18.650	18.800	18.100	18.500	17.309	47,926
2025-05-16	18.200	19.000	18.100	18.100	16.934	38,574
2025-05-15	18.500	18.500	17.250	18.150	16.981	85,231
2025-05-14	18.450	18.650	18.000	18.600	17.402	20,126
2025-05-13	18.500	18.500	17.700	18.250	17.075	32,078
2025-05-12	19.000	19.000	18.000	18.500	17.309	52,053
2025-05-09	19.000	19.100	17.700	19.000	17.776	201,421

← NewerPage 6 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.