Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	20.000	20.100	19.450	19.700	18.431	12,899
2025-05-07	20.600	20.600	19.750	19.750	18.478	8,809
2025-05-06	20.500	20.500	19.850	20.200	18.899	7,778
2025-05-05	21.000	21.000	19.800	20.500	19.180	23,337
2025-05-02	21.100	21.100	20.500	20.500	19.180	13,231
2025-04-30	21.000	21.200	20.700	21.200	19.835	3,030
2025-04-29	21.000	21.500	21.000	21.500	20.115	14,202
2025-04-28	20.400	21.500	20.000	21.500	20.115	9,328
2025-04-25	19.550	20.500	19.550	20.100	18.806	11,229
2025-04-24	19.650	20.100	19.650	20.100	18.806	13,369
2025-04-23	20.100	20.100	19.600	20.000	18.712	5,617
2025-04-22	19.950	19.950	19.450	19.800	18.525	12,712
2025-04-17	19.450	20.000	19.450	19.550	18.291	13,822
2025-04-16	19.600	20.500	19.300	19.600	18.338	40,842
2025-04-15	19.950	19.950	19.300	19.500	18.244	17,577
2025-04-14	19.900	20.100	19.700	19.900	18.619	8,801
2025-04-11	20.000	20.000	19.400	19.950	18.665	19,964
2025-04-10	19.850	20.900	19.850	20.300	18.993	26,091
2025-04-09	20.100	20.200	19.300	20.000	18.712	13,320
2025-04-08	21.400	21.400	19.550	20.700	19.367	18,032
2025-04-07	19.500	20.000	18.500	19.800	18.525	28,072
2025-04-04	20.600	21.100	19.800	20.000	18.712	32,642
2025-04-03	20.700	21.100	20.500	20.700	19.367	2,495
2025-04-02	21.100	21.100	20.800	21.000	19.648	7,285
2025-04-01	20.800	21.300	20.700	21.100	19.741	7,274
2025-03-31	21.300	21.300	20.700	21.100	19.741	6,326
2025-03-28	21.200	21.400	21.100	21.200	19.835	2,696
2025-03-27	21.900	21.900	21.400	21.500	20.115	4,723
2025-03-26	22.100	22.100	22.100	22.100	20.677	30
2025-03-25	22.100	22.200	21.800	22.100	20.677	6,262
2025-03-24	22.300	22.300	22.100	22.200	20.770	7,879
2025-03-21	23.200	23.200	22.300	22.300	20.864	11,405
2025-03-20	23.400	25.000	22.900	22.900	21.425	21,542
2025-03-19	22.800	23.500	22.500	23.200	21.706	10,657
2025-03-18	22.000	22.900	21.700	22.800	21.332	29,210
2025-03-17	21.500	22.000	21.500	22.000	20.583	1,331
2025-03-14	21.600	22.100	21.200	22.100	20.677	6,134
2025-03-13	21.600	22.000	20.900	21.600	20.209	19,955
2025-03-12	20.400	21.700	20.400	21.700	20.303	11,035
2025-03-11	20.300	21.700	20.200	20.400	19.086	24,343
2025-03-10	20.500	21.000	20.300	20.500	19.180	22,729
2025-03-07	20.600	21.100	20.300	20.500	19.180	13,179
2025-03-06	21.100	21.300	20.800	20.800	19.461	16,985
2025-03-05	20.700	21.000	20.700	21.000	19.648	5,348
2025-03-04	21.300	21.300	20.500	20.700	19.367	10,580
2025-03-03	21.200	21.700	21.200	21.600	20.209	2,338
2025-02-28	21.500	21.500	21.000	21.500	20.115	15,729
2025-02-27	21.800	22.500	21.600	21.800	20.396	9,199
2025-02-26	21.500	22.400	21.100	21.800	20.396	39,544
2025-02-25	21.700	22.000	21.400	21.700	20.303	8,449
2025-02-24	21.800	21.800	21.500	21.800	20.396	6,441
2025-02-21	22.600	22.600	20.600	21.500	20.115	71,020
2025-02-20	22.400	23.600	22.400	22.800	21.332	19,565
2025-02-19	21.400	22.800	21.300	22.400	20.958	26,933
2025-02-18	21.500	21.600	21.300	21.600	20.209	6,960
2025-02-17	22.100	22.100	21.200	21.700	20.303	24,771
2025-02-14	22.800	22.800	21.500	22.200	20.770	25,013
2025-02-13	22.700	22.900	22.500	22.700	21.238	9,673
2025-02-12	22.200	23.200	22.200	22.700	21.238	17,194
2025-02-11	22.200	22.200	21.600	22.000	20.583	9,836

← NewerPage 7 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.