Nyfosa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 112.70 | 115.70 | 112.70 | 115.40 | 108.78 | 1,054 |
| 2024-08-08 | 110.05 | 110.70 | 109.10 | 110.43 | 104.09 | 1,226 |
| 2024-08-07 | 109.10 | 111.60 | 109.10 | 110.80 | 104.44 | 9,692 |
| 2024-08-06 | 105.70 | 105.70 | 105.40 | 105.50 | 99.444 | 320 |
| 2024-08-05 | 107.75 | 109.00 | 105.10 | 106.94 | 100.80 | 2,676 |
| 2024-08-02 | 108.42 | 112.40 | 108.42 | 109.16 | 102.89 | 7,474 |
| 2024-08-01 | 109.80 | 112.10 | 108.50 | 110.08 | 103.76 | 2,006 |
| 2024-07-31 | 111.65 | 112.80 | 110.40 | 111.50 | 105.10 | 7,890 |
| 2024-07-30 | 112.10 | 112.10 | 110.90 | 111.77 | 105.36 | 3,084 |
| 2024-07-29 | 112.10 | 114.20 | 112.10 | 112.40 | 105.95 | 5,111 |
| 2024-07-26 | 111.40 | 113.20 | 111.40 | 111.50 | 105.10 | 2,918 |
| 2024-07-25 | 111.50 | 111.50 | 110.40 | 110.70 | 104.35 | 1,052 |
| 2024-07-24 | 112.41 | 112.41 | 112.41 | 112.41 | 105.96 | 1,085 |
| 2024-07-23 | 114.30 | 114.30 | 111.80 | 113.01 | 106.52 | 1,388 |
| 2024-07-22 | 114.00 | 116.10 | 114.00 | 115.44 | 108.81 | 52,277 |
| 2024-07-19 | 113.50 | 114.20 | 113.50 | 113.51 | 107.00 | 2,134 |
| 2024-07-18 | 116.40 | 116.40 | 113.60 | 115.28 | 108.66 | 1,857 |
| 2024-07-17 | 118.20 | 118.20 | 115.90 | 118.04 | 111.26 | 8,261 |
| 2024-07-16 | 119.75 | 120.60 | 116.80 | 118.58 | 111.78 | 7,228 |
| 2024-07-15 | 118.40 | 120.00 | 118.40 | 119.50 | 112.64 | 8,923 |
| 2024-07-12 | 115.85 | 119.00 | 114.57 | 114.57 | 107.99 | 6,577 |
| 2024-07-11 | 113.40 | 115.10 | 111.30 | 113.02 | 106.53 | 1,052,548 |
| 2024-07-10 | 117.70 | 121.00 | 117.70 | 118.66 | 111.84 | 16,668 |
| 2024-07-09 | 115.60 | 117.60 | 115.60 | 116.25 | 109.57 | 8,482 |
| 2024-07-08 | 111.25 | 113.29 | 111.00 | 112.90 | 106.42 | 16,282 |
| 2024-07-05 | 110.00 | 111.70 | 110.00 | 110.81 | 104.45 | 6,755 |
| 2024-07-04 | 108.20 | 110.70 | 108.20 | 108.71 | 102.47 | 5,956 |
| 2024-07-03 | 106.85 | 107.30 | 104.40 | 107.30 | 101.14 | 5,057 |
| 2024-07-02 | 103.65 | 103.90 | 101.20 | 103.90 | 97.936 | 10,017 |
| 2024-07-01 | 103.15 | 105.30 | 102.90 | 103.70 | 97.748 | 218,666 |
| 2024-06-28 | 101.60 | 102.70 | 101.60 | 102.70 | 96.805 | 1,522 |
| 2024-06-27 | 100.90 | 101.00 | 100.90 | 101.00 | 95.203 | 26 |
| 2024-06-26 | 101.38 | 102.60 | 98.800 | 99.350 | 93.647 | 2,053 |
| 2024-06-25 | 102.50 | 102.50 | 101.60 | 101.70 | 95.862 | 283 |
| 2024-06-24 | 100.80 | 103.00 | 100.80 | 102.60 | 96.711 | 1,738 |
| 2024-06-20 | 101.40 | 102.20 | 101.20 | 101.60 | 95.768 | 38,955 |
| 2024-06-19 | 101.58 | 102.10 | 100.40 | 100.60 | 94.825 | 3,046 |
| 2024-06-18 | 102.70 | 102.70 | 100.20 | 101.30 | 95.485 | 4,430 |
| 2024-06-17 | 101.58 | 102.00 | 100.10 | 101.20 | 95.391 | 26,159 |
| 2024-06-14 | 102.30 | 102.30 | 100.80 | 101.80 | 95.957 | 1,626 |
| 2024-06-13 | 103.45 | 104.70 | 103.00 | 103.20 | 97.276 | 1,167 |
| 2024-06-12 | 101.68 | 105.00 | 101.40 | 105.00 | 98.973 | 813 |
| 2024-06-11 | 101.80 | 101.80 | 100.70 | 100.96 | 95.160 | 27,072 |
| 2024-06-10 | 101.70 | 102.10 | 101.70 | 101.90 | 96.051 | 1,246 |
| 2024-06-07 | 103.80 | 103.80 | 101.90 | 102.60 | 96.711 | 2,625 |
| 2024-06-05 | 106.15 | 107.20 | 104.80 | 104.80 | 98.784 | 3,323 |
| 2024-06-04 | 104.10 | 105.80 | 104.10 | 105.80 | 99.727 | 3,822 |
| 2024-06-03 | 107.30 | 107.30 | 103.20 | 104.90 | 98.879 | 10,711 |
| 2024-05-31 | 104.40 | 106.70 | 103.30 | 106.70 | 100.58 | 1,802 |
| 2024-05-30 | 101.00 | 104.40 | 101.00 | 104.20 | 98.219 | 7,039 |
| 2024-05-29 | 103.10 | 103.10 | 100.20 | 103.10 | 97.182 | 1,002 |
| 2024-05-28 | 103.30 | 105.00 | 103.30 | 103.80 | 97.842 | 4,400 |
| 2024-05-24 | 103.65 | 104.30 | 102.30 | 103.70 | 97.748 | 1,368 |
| 2024-05-23 | 107.05 | 107.40 | 104.80 | 107.40 | 101.24 | 309,165 |
| 2024-05-22 | 103.05 | 107.00 | 101.70 | 105.39 | 99.336 | 70,627 |
| 2024-05-21 | 102.55 | 102.90 | 101.80 | 101.90 | 96.051 | 347,955 |
| 2024-05-20 | 103.25 | 103.70 | 102.00 | 102.40 | 96.522 | 10,135 |
| 2024-05-17 | 103.65 | 104.20 | 102.90 | 103.30 | 97.371 | 8,192 |
| 2024-05-16 | 108.30 | 108.30 | 105.90 | 105.90 | 99.821 | 1,085 |
| 2024-05-15 | 105.50 | 109.30 | 105.50 | 107.50 | 101.33 | 4,683 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.7500 SEK |
| 2026-05-06 | 0.7500 SEK |
| 2026-03-30 | 0.7000 SEK |
| 2025-12-29 | 0.7000 SEK |
| 2025-09-29 | 0.7000 SEK |
| 2025-05-07 | 0.7000 SEK |
| 2023-12-28 | 1.0000 SEK |
| 2023-09-28 | 1.0000 SEK |
| 2023-06-29 | 1.0000 SEK |
| 2023-04-26 | 1.0000 SEK |
| 2022-12-29 | 0.9500 SEK |
| 2022-09-29 | 0.9500 SEK |
| 2022-06-29 | 0.9500 SEK |
| 2022-04-20 | 0.9500 SEK |
| 2021-12-29 | 0.7500 SEK |
| 2021-09-29 | 0.7500 SEK |
| 2021-06-29 | 0.7500 SEK |
| 2021-04-22 | 0.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.