Nepa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	22.000	22.400	22.000	22.000	20.583	8,537
2025-02-07	22.500	22.600	21.800	21.800	20.396	22,163
2025-02-06	21.100	22.500	21.100	22.500	21.051	12,351
2025-02-05	21.600	21.600	20.800	21.100	19.741	6,151
2025-02-04	21.000	22.400	20.400	21.400	20.022	41,074
2025-02-03	21.500	21.500	21.000	21.300	19.928	6,285
2025-01-31	21.800	22.100	21.500	21.800	20.396	5,512
2025-01-30	21.800	22.200	21.800	22.100	20.677	11,224
2025-01-29	21.500	22.000	21.400	21.600	20.209	12,252
2025-01-28	21.200	21.500	21.000	21.500	20.115	16,756
2025-01-27	22.200	22.200	21.300	21.500	20.115	18,632
2025-01-24	22.000	22.500	22.000	22.100	20.677	1,806
2025-01-23	21.700	21.900	21.300	21.900	20.490	11,106
2025-01-22	22.200	22.200	21.500	21.700	20.303	5,735
2025-01-21	22.200	22.300	21.900	21.900	20.490	12,120
2025-01-20	21.600	22.600	21.400	22.200	20.770	80,678
2025-01-17	20.200	21.700	20.200	21.700	20.303	85,554
2025-01-16	20.000	20.300	19.900	19.900	18.619	17,788
2025-01-15	19.750	20.400	19.750	20.200	18.899	21,565
2025-01-14	19.650	20.100	19.650	19.800	18.525	29,773
2025-01-13	20.100	20.300	19.800	19.850	18.572	38,575
2025-01-10	20.000	20.300	19.700	20.000	18.712	4,988
2025-01-09	20.000	20.000	19.650	19.900	18.619	9,602
2025-01-08	20.100	20.300	19.750	20.000	18.712	45,430
2025-01-07	19.900	20.300	19.900	20.000	18.712	14,268
2025-01-03	19.900	19.900	19.350	19.650	18.385	26,482
2025-01-02	19.200	23.100	19.200	19.700	18.431	29,579
2024-12-30	18.150	19.200	17.850	19.000	17.776	34,232
2024-12-27	18.100	18.700	18.000	18.450	17.262	18,082
2024-12-23	18.600	18.600	18.100	18.250	17.075	6,200
2024-12-20	18.000	19.450	17.700	18.600	17.402	21,967
2024-12-19	18.000	18.200	17.800	18.000	16.841	16,880
2024-12-18	18.050	18.150	17.700	18.100	16.934	12,966
2024-12-17	18.250	18.400	18.150	18.250	17.075	17,091
2024-12-16	18.550	18.550	18.200	18.300	17.122	21,531
2024-12-13	18.400	18.900	18.400	18.900	17.683	5,385
2024-12-12	18.750	18.950	18.400	18.550	17.355	24,439
2024-12-11	18.600	19.250	18.600	18.750	17.543	18,889
2024-12-10	18.500	19.100	18.350	18.750	17.543	14,390
2024-12-09	18.650	18.700	18.150	18.600	17.402	27,980
2024-12-06	19.050	19.300	18.800	19.000	17.776	5,700
2024-12-05	19.400	19.500	19.050	19.400	18.151	28,390
2024-12-04	20.100	20.400	19.250	19.250	18.010	20,202
2024-12-03	19.750	20.400	19.700	20.100	18.806	17,923
2024-12-02	19.600	20.300	19.600	20.000	18.712	9,075
2024-11-29	19.900	19.950	19.500	19.950	18.665	7,070
2024-11-28	20.300	20.300	19.900	20.300	18.993	467
2024-11-27	19.700	20.300	19.350	20.300	18.993	9,525
2024-11-26	19.950	19.950	19.350	19.750	18.478	5,668
2024-11-25	19.550	20.000	19.550	19.750	18.478	11,454
2024-11-22	19.200	19.900	19.150	19.600	18.338	46,260
2024-11-21	19.100	19.450	19.000	19.050	17.823	16,505
2024-11-20	18.450	19.050	18.400	19.000	17.776	49,062
2024-11-19	18.600	18.950	18.250	18.550	17.355	52,210
2024-11-18	19.250	19.300	19.000	19.000	17.776	8,333
2024-11-15	18.200	19.050	18.050	19.000	17.776	29,901
2024-11-14	18.250	18.450	18.000	18.200	17.028	26,037
2024-11-13	18.300	18.500	18.200	18.300	17.122	5,044
2024-11-12	18.350	18.650	18.200	18.250	17.075	26,359
2024-11-11	18.550	18.750	18.400	18.500	17.309	12,611

← NewerPage 8 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.