Nepa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.000 | 14.100 | 13.750 | 14.000 | 14.000 | 24,031 |
| 2026-10-19 | 13.750 | 14.050 | 13.750 | 14.050 | 14.050 | 8,500 |
| 2026-10-16 | 14.000 | 14.050 | 13.700 | 13.950 | 13.950 | 5,476 |
| 2026-10-15 | 14.000 | 14.000 | 13.700 | 14.000 | 14.000 | 9,622 |
| 2026-10-14 | 14.000 | 14.300 | 13.900 | 14.250 | 14.250 | 40,183 |
| 2026-10-13 | 13.950 | 14.350 | 13.750 | 14.000 | 14.000 | 28,507 |
| 2026-10-12 | 14.000 | 14.100 | 13.750 | 14.050 | 14.050 | 16,389 |
| 2026-10-09 | 13.900 | 14.550 | 13.900 | 14.150 | 14.150 | 4,939 |
| 2026-10-08 | 13.950 | 14.150 | 13.550 | 14.000 | 14.000 | 24,410 |
| 2026-10-07 | 14.050 | 14.350 | 13.900 | 13.950 | 13.950 | 14,548 |
| 2026-10-06 | 14.950 | 14.950 | 14.000 | 14.100 | 14.100 | 83,697 |
| 2026-10-05 | 15.400 | 15.400 | 14.700 | 14.900 | 14.900 | 17,228 |
| 2026-10-02 | 15.600 | 15.600 | 15.050 | 15.400 | 15.400 | 16,128 |
| 2026-10-01 | 16.000 | 16.050 | 15.150 | 15.550 | 15.550 | 14,760 |
| 2026-09-30 | 16.000 | 16.550 | 16.000 | 16.550 | 16.550 | 132 |
| 2026-09-29 | 16.250 | 16.250 | 16.050 | 16.050 | 16.050 | 1,859 |
| 2026-09-28 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 279 |
| 2026-09-25 | 16.350 | 16.400 | 16.000 | 16.200 | 16.200 | 4,145 |
| 2026-09-24 | 16.100 | 16.400 | 16.100 | 16.400 | 16.400 | 2,077 |
| 2026-09-23 | 16.100 | 16.200 | 16.100 | 16.100 | 16.100 | 4,027 |
| 2026-09-22 | 16.250 | 16.450 | 16.100 | 16.100 | 16.100 | 5,132 |
| 2026-09-21 | 16.100 | 16.500 | 16.100 | 16.250 | 16.250 | 2,440 |
Page 1 of 1 · 22 trading days
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.