Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	103.45	104.40	102.40	103.03	97.119	2,750
2024-05-13	102.00	103.90	102.00	103.65	97.701	81,015
2024-05-10	103.85	104.00	102.50	103.03	97.113	6,433
2024-05-08	102.30	103.10	102.30	102.40	96.522	3,548
2024-05-07	101.30	102.70	101.30	101.50	95.674	1,175
2024-05-03	97.225	98.250	95.500	97.500	91.903	1,091
2024-05-02	96.600	97.500	95.550	96.890	91.328	4,037
2024-04-30	94.750	96.750	94.750	96.633	91.086	22,377
2024-04-29	91.653	94.250	91.653	93.949	88.556	1,026
2024-04-26	89.050	91.650	89.050	90.800	85.588	23,190
2024-04-25	89.575	91.000	87.750	87.850	82.807	357,956
2024-04-24	95.050	95.050	90.200	95.050	89.594	11,773
2024-04-23	97.025	98.850	94.000	95.800	90.301	11,535
2024-04-22	97.875	100.70	95.900	97.050	91.479	38,560
2024-04-19	96.200	97.400	96.150	96.600	91.055	2,216
2024-04-18	95.775	97.700	95.550	97.400	91.809	149,953
2024-04-17	96.250	96.250	95.650	95.700	90.207	8,546
2024-04-16	96.700	97.550	95.242	96.790	91.234	20,250
2024-04-15	95.950	97.750	95.950	97.000	91.432	4,390
2024-04-12	97.800	98.700	93.950	96.204	90.682	273,397
2024-04-11	94.800	96.150	93.300	95.700	90.207	26,147
2024-04-10	99.150	99.250	94.650	95.400	89.924	25,902
2024-04-09	98.675	99.500	97.800	98.550	92.893	10,522
2024-04-08	96.650	99.150	96.650	98.950	93.270	21,241
2024-04-05	97.900	98.900	96.900	96.950	91.385	16,431
2024-04-04	101.80	102.10	99.244	102.10	96.239	18,588
2024-04-03	102.10	102.10	100.90	102.10	96.239	34,546
2024-04-02	104.80	105.40	101.70	101.90	96.054	9,691
2024-03-28	104.20	106.30	104.20	105.60	99.538	6,567
2024-03-27	100.90	104.20	100.90	104.10	98.125	9,528
2024-03-26	101.20	101.20	100.20	100.93	95.140	5,366
2024-03-25	100.10	101.90	99.400	99.400	93.694	21,655
2024-03-22	99.750	101.50	99.650	100.30	94.543	20,941
2024-03-21	100.00	100.40	98.669	100.05	94.304	48,347
2024-03-20	97.425	97.606	95.700	97.590	91.988	17,237
2024-03-19	96.200	97.755	95.600	97.090	91.517	8,235
2024-03-18	95.125	96.900	94.150	95.643	90.153	742,264
2024-03-15	94.300	95.650	94.150	94.604	89.173	46,299
2024-03-14	95.250	97.500	95.250	96.183	90.662	26,198
2024-03-13	94.500	95.500	94.000	94.981	89.529	70,557
2024-03-12	95.725	96.100	93.956	95.063	89.606	13,663
2024-03-11	94.350	95.600	94.350	95.291	89.821	35,372
2024-03-08	89.375	94.409	89.300	94.391	88.972	18,569
2024-03-07	86.050	89.908	85.750	86.550	81.582	11,212
2024-03-06	87.444	89.950	87.444	89.350	84.221	39,635
2024-03-05	89.375	89.650	87.400	87.559	82.533	31,134
2024-03-04	90.800	91.050	88.700	89.571	84.430	39,468
2024-03-01	88.350	91.059	87.600	88.530	83.449	20,848
2024-02-29	87.025	89.050	87.000	88.081	83.025	31,509
2024-02-28	87.225	87.500	85.550	86.376	81.418	78,145
2024-02-27	85.625	87.900	85.500	87.146	82.143	15,786
2024-02-26	84.150	85.750	83.650	85.192	80.301	27,243
2024-02-23	83.222	85.250	83.222	84.050	79.225	66,307
2024-02-22	83.325	85.285	82.150	83.486	78.694	37,685
2024-02-21	87.500	87.500	80.192	83.000	78.236	57,331
2024-02-20	90.000	90.400	88.300	88.350	83.279	18,195
2024-02-19	89.825	91.600	89.200	90.953	85.732	11,642
2024-02-16	90.850	91.100	89.741	90.320	85.135	11,142
2024-02-15	89.625	91.500	88.750	91.138	85.907	104,693
2024-02-14	87.825	88.778	87.503	88.226	83.162	15,089

← NewerPage 11 of 21 · 1,237 trading daysOlder →

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.