Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	90.950	90.950	87.200	89.411	84.279	16,284
2024-02-12	88.050	91.150	88.050	90.394	85.205	12,693
2024-02-09	90.200	90.400	87.900	89.605	84.462	10,669
2024-02-08	90.850	92.150	90.000	91.124	85.893	21,701
2024-02-07	92.650	92.650	91.000	91.749	86.483	11,155
2024-02-06	92.000	93.206	90.350	93.191	87.841	16,431
2024-02-05	92.300	94.700	92.300	93.660	88.284	19,371
2024-02-02	94.400	95.250	92.350	92.698	87.377	27,307
2024-02-01	93.375	95.650	91.550	95.361	89.888	12,911
2024-01-31	92.150	94.950	91.400	91.400	86.154	88,711
2024-01-30	94.053	95.250	94.053	94.465	89.042	4,355
2024-01-29	91.075	94.450	90.650	93.689	88.311	91,933
2024-01-26	88.550	91.994	87.900	90.950	85.729	15,243
2024-01-25	86.050	89.950	85.859	87.408	82.390	24,285
2024-01-24	85.575	86.481	85.450	86.481	81.517	3,817
2024-01-23	84.350	84.350	83.050	83.784	78.975	12,416
2024-01-22	85.125	85.609	82.600	83.906	79.090	10,717
2024-01-19	85.175	85.711	82.550	82.905	78.147	16,163
2024-01-18	85.150	85.150	82.850	84.745	79.880	17,543
2024-01-17	81.800	83.200	81.800	82.310	77.586	21,807
2024-01-16	84.250	85.600	81.700	82.645	77.901	734,547
2024-01-15	87.600	87.600	84.903	85.351	80.452	10,305
2024-01-12	85.200	87.800	85.200	86.050	81.111	54,351
2024-01-11	85.925	86.400	83.214	84.608	79.751	8,266
2024-01-10	84.150	86.200	83.750	85.072	80.189	14,148
2024-01-09	89.600	89.600	84.300	84.595	79.739	42,875
2024-01-08	88.550	88.800	87.303	88.241	83.176	33,971
2024-01-05	90.300	90.300	88.606	89.900	84.739	6,341
2024-01-04	91.775	94.150	89.600	91.150	85.918	81,101
2024-01-03	92.650	94.100	90.850	91.542	86.287	25,021
2024-01-02	95.475	95.650	92.400	93.585	88.213	96,830
2023-12-29	95.700	96.500	95.700	96.042	90.529	10,353
2023-12-28	95.175	96.000	94.650	95.844	90.342	5,779
2023-12-27	95.825	96.600	94.850	95.521	89.095	30,833
2023-12-22	92.450	96.056	92.450	92.778	86.537	16,188
2023-12-21	92.300	93.050	92.244	92.686	86.452	12,847
2023-12-20	93.075	93.548	91.700	91.882	85.702	40,441
2023-12-19	92.600	93.356	91.300	93.356	87.076	51,517
2023-12-18	89.759	92.650	89.759	92.018	85.828	34,864
2023-12-15	91.175	92.450	89.150	89.779	83.739	29,627
2023-12-14	85.675	91.650	85.350	90.972	84.853	115,321
2023-12-13	79.375	82.600	79.100	82.138	76.613	72,800
2023-12-12	80.400	80.400	78.550	79.440	74.096	9,359
2023-12-11	78.550	80.558	78.000	78.803	73.502	17,178
2023-12-08	80.650	80.753	78.450	79.414	74.072	22,058
2023-12-07	77.375	80.750	77.300	78.000	72.753	32,267
2023-12-06	77.725	78.450	77.050	77.704	72.477	19,026
2023-12-05	72.450	77.650	72.450	76.812	71.645	84,614
2023-12-04	73.475	74.650	72.050	72.500	67.623	37,516
2023-12-01	70.000	73.000	69.300	72.948	68.041	58,355
2023-11-30	71.675	72.000	69.600	71.220	66.429	38,102
2023-11-29	70.750	73.100	70.200	71.432	66.627	28,995
2023-11-28	71.250	71.250	68.800	71.250	66.457	25,240
2023-11-27	70.000	71.950	70.000	71.700	66.877	26,941
2023-11-24	69.300	70.700	69.300	70.404	65.668	33,684
2023-11-23	68.100	70.150	68.050	69.398	64.730	30,209
2023-11-22	66.450	68.350	66.450	67.433	62.897	15,141
2023-11-21	68.450	68.450	65.654	67.378	62.846	9,627
2023-11-20	66.300	68.300	66.300	67.068	62.556	5,995
2023-11-17	65.575	69.100	65.550	66.857	62.359	31,517

← NewerPage 12 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.