Nepa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 18.450 | 18.800 | 18.400 | 18.800 | 17.589 | 10,210 |
| 2024-11-07 | 18.350 | 18.650 | 18.300 | 18.650 | 17.449 | 9,909 |
| 2024-11-06 | 18.400 | 19.000 | 18.250 | 18.700 | 17.496 | 21,489 |
| 2024-11-05 | 18.350 | 18.850 | 18.350 | 18.650 | 17.449 | 1,907 |
| 2024-11-04 | 18.500 | 18.650 | 17.850 | 18.650 | 17.449 | 13,466 |
| 2024-11-01 | 18.400 | 18.500 | 18.400 | 18.500 | 17.309 | 2,554 |
| 2024-10-31 | 18.100 | 18.400 | 17.650 | 18.200 | 17.028 | 34,356 |
| 2024-10-30 | 18.100 | 18.150 | 17.750 | 18.000 | 16.841 | 22,068 |
| 2024-10-29 | 17.950 | 18.400 | 17.400 | 18.000 | 16.841 | 85,475 |
| 2024-10-28 | 17.950 | 18.000 | 17.600 | 17.700 | 16.560 | 39,638 |
| 2024-10-25 | 18.950 | 18.950 | 17.100 | 17.950 | 16.794 | 269,917 |
| 2024-10-24 | 19.250 | 19.700 | 18.950 | 19.700 | 18.431 | 16,040 |
| 2024-10-23 | 20.200 | 20.200 | 19.000 | 19.200 | 17.964 | 36,339 |
| 2024-10-22 | 19.750 | 19.900 | 19.400 | 19.900 | 18.619 | 18,121 |
| 2024-10-21 | 19.250 | 20.000 | 18.850 | 19.300 | 18.057 | 62,633 |
| 2024-10-18 | 19.500 | 19.500 | 18.800 | 19.250 | 18.010 | 36,761 |
| 2024-10-17 | 19.100 | 19.550 | 18.550 | 19.500 | 18.244 | 48,793 |
| 2024-10-16 | 19.600 | 19.600 | 19.000 | 19.300 | 18.057 | 32,763 |
| 2024-10-15 | 19.050 | 19.950 | 19.050 | 19.750 | 18.478 | 89,340 |
| 2024-10-14 | 19.650 | 20.300 | 19.150 | 19.500 | 18.244 | 68,203 |
| 2024-10-11 | 19.600 | 20.000 | 19.350 | 19.350 | 18.104 | 55,770 |
| 2024-10-10 | 21.000 | 21.000 | 19.700 | 19.950 | 18.665 | 65,061 |
| 2024-10-09 | 20.400 | 21.700 | 20.400 | 21.600 | 20.209 | 9,848 |
| 2024-10-08 | 19.800 | 21.000 | 19.750 | 20.900 | 19.554 | 41,279 |
| 2024-10-07 | 19.750 | 20.500 | 19.500 | 19.750 | 18.478 | 35,539 |
| 2024-10-04 | 20.000 | 20.000 | 20.000 | 20.000 | 18.712 | 3,954 |
| 2024-10-03 | 19.700 | 20.200 | 19.700 | 20.000 | 18.712 | 16,675 |
| 2024-10-02 | 20.300 | 20.300 | 19.350 | 19.350 | 18.104 | 11,121 |
| 2024-10-01 | 19.750 | 20.000 | 19.600 | 19.950 | 18.665 | 23,194 |
| 2024-09-30 | 19.350 | 19.950 | 19.350 | 19.950 | 18.665 | 26,612 |
| 2024-09-27 | 19.800 | 20.300 | 19.100 | 19.250 | 18.010 | 28,384 |
| 2024-09-26 | 19.250 | 19.750 | 19.000 | 19.350 | 18.104 | 10,183 |
| 2024-09-25 | 19.750 | 20.000 | 18.600 | 19.250 | 18.010 | 51,394 |
| 2024-09-24 | 18.700 | 19.450 | 18.350 | 19.200 | 17.964 | 57,115 |
| 2024-09-23 | 18.150 | 19.000 | 18.000 | 18.500 | 17.309 | 61,294 |
| 2024-09-20 | 17.600 | 18.700 | 17.450 | 18.000 | 16.841 | 24,275 |
| 2024-09-19 | 18.300 | 18.800 | 17.600 | 18.000 | 16.841 | 40,172 |
| 2024-09-18 | 19.000 | 19.200 | 18.150 | 18.150 | 16.981 | 46,277 |
| 2024-09-17 | 25.700 | 25.700 | 17.400 | 18.000 | 16.841 | 367,521 |
| 2024-09-16 | 24.100 | 25.600 | 24.100 | 25.600 | 23.951 | 54,098 |
| 2024-09-13 | 24.500 | 24.900 | 24.200 | 24.600 | 23.016 | 11,699 |
| 2024-09-12 | 24.900 | 25.100 | 24.000 | 25.000 | 23.390 | 13,585 |
| 2024-09-11 | 25.000 | 25.900 | 24.500 | 24.900 | 23.297 | 2,621 |
| 2024-09-10 | 25.100 | 25.800 | 24.700 | 25.000 | 23.390 | 10,260 |
| 2024-09-09 | 26.000 | 26.000 | 24.900 | 25.100 | 23.484 | 5,601 |
| 2024-09-06 | 25.600 | 26.000 | 25.100 | 25.600 | 23.951 | 2,135 |
| 2024-09-05 | 24.000 | 25.300 | 23.800 | 25.200 | 23.577 | 15,926 |
| 2024-09-04 | 24.100 | 25.000 | 23.800 | 24.000 | 22.455 | 51,892 |
| 2024-09-03 | 24.500 | 24.500 | 23.800 | 23.900 | 22.361 | 3,931 |
| 2024-09-02 | 24.400 | 24.500 | 24.000 | 24.500 | 22.922 | 2,593 |
| 2024-08-30 | 24.400 | 24.700 | 24.200 | 24.700 | 23.109 | 2,025 |
| 2024-08-29 | 24.100 | 24.800 | 24.100 | 24.800 | 23.203 | 3,242 |
| 2024-08-27 | 24.200 | 24.500 | 24.200 | 24.500 | 22.922 | 599 |
| 2024-08-26 | 24.100 | 24.700 | 24.100 | 24.700 | 23.109 | 40 |
| 2024-08-23 | 24.200 | 24.500 | 24.200 | 24.500 | 22.922 | 2,236 |
| 2024-08-22 | 24.200 | 24.400 | 23.400 | 24.400 | 22.829 | 5,874 |
| 2024-08-21 | 24.200 | 24.900 | 24.200 | 24.400 | 22.829 | 1,414 |
| 2024-08-20 | 25.000 | 25.000 | 24.300 | 24.300 | 22.735 | 3,330 |
| 2024-08-19 | 24.200 | 24.900 | 24.000 | 24.900 | 23.297 | 4,373 |
| 2024-08-16 | 26.000 | 26.200 | 24.300 | 24.800 | 23.203 | 42,553 |
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.