Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	65.575	69.100	65.550	66.857	62.359	31,517
2023-11-16	66.050	67.150	65.789	66.746	62.256	11,876
2023-11-15	67.275	67.700	65.850	66.400	61.933	49,917
2023-11-14	57.650	66.496	57.650	63.539	59.265	28,022
2023-11-13	58.450	59.000	56.946	58.367	54.440	4,583
2023-11-10	58.450	58.450	58.024	58.024	54.121	2,748
2023-11-09	56.210	59.450	56.210	56.210	52.428	16,723
2023-11-08	57.525	57.600	56.305	57.250	53.399	10,215
2023-11-07	57.600	58.000	57.600	57.797	53.909	4,469
2023-11-06	57.925	58.100	56.950	57.600	53.725	2,603
2023-11-03	57.000	57.900	57.000	57.000	53.166	12,133
2023-11-02	53.875	57.150	52.709	53.500	49.901	11,559
2023-11-01	53.425	53.800	52.900	53.800	50.181	15,197
2023-10-31	52.300	54.000	52.000	52.000	48.502	28,771
2023-10-30	52.350	52.750	51.550	52.142	48.634	25,252
2023-10-27	49.958	51.800	49.958	49.958	46.598	19,137
2023-10-26	49.280	49.860	48.400	49.400	46.077	47,536
2023-10-25	51.564	51.564	49.840	51.564	48.096	15,992
2023-10-24	53.325	54.250	53.100	53.862	50.239	7,057
2023-10-23	53.101	53.101	52.150	52.180	48.670	8,242
2023-10-20	52.700	53.904	52.700	52.989	49.425	6,655
2023-10-19	53.925	54.500	53.300	53.650	50.041	13,567
2023-10-18	55.275	55.445	54.700	55.050	51.347	6,666
2023-10-17	57.650	57.650	55.546	56.650	52.839	4,549
2023-10-16	57.175	58.000	56.650	58.000	54.098	7,154
2023-10-13	58.950	58.950	57.348	58.223	54.306	7,063
2023-10-12	59.625	61.200	59.396	60.940	56.841	527,455
2023-10-11	59.375	59.800	58.650	58.910	54.947	38,529
2023-10-10	59.625	59.849	58.600	58.745	54.793	13,619
2023-10-09	57.125	57.850	56.850	57.127	53.284	14,861
2023-10-06	58.400	58.800	57.106	57.906	54.011	13,100
2023-10-05	58.750	58.750	57.550	58.048	54.143	7,964
2023-10-04	57.450	57.450	56.600	56.978	53.145	38,269
2023-10-03	57.925	58.200	56.550	56.856	53.031	14,353
2023-10-02	59.075	60.550	58.246	59.000	55.031	17,878
2023-09-29	58.650	59.250	58.444	58.600	54.658	58,856
2023-09-28	58.750	58.750	58.350	58.650	54.705	30,877
2023-09-27	59.950	59.950	59.099	59.100	54.192	26,384
2023-09-26	61.725	61.750	59.700	60.000	55.017	463,743
2023-09-25	61.425	62.250	60.900	61.369	56.272	21,139
2023-09-22	61.800	61.800	61.346	61.350	56.255	6,259
2023-09-21	63.575	64.250	63.150	63.181	57.934	7,448
2023-09-20	63.550	64.700	63.550	63.900	58.593	8,588
2023-09-19	64.400	65.000	63.296	64.500	59.143	4,576
2023-09-18	65.850	65.850	64.200	65.033	59.632	8,158
2023-09-15	68.850	69.197	66.700	67.579	61.966	38,455
2023-09-14	66.750	68.350	66.750	68.288	62.616	10,229
2023-09-13	67.100	67.100	65.800	66.800	61.252	9,602
2023-09-12	67.575	68.950	66.800	66.800	61.252	33,415
2023-09-11	68.100	68.250	68.100	68.225	62.559	1,284
2023-09-08	67.350	67.350	66.850	67.348	61.754	1,685
2023-09-07	68.550	68.550	67.700	68.300	62.628	2,461
2023-09-06	68.750	69.950	68.500	69.010	63.278	14,688
2023-09-05	69.500	69.500	68.800	69.479	63.709	12,291
2023-09-04	68.850	70.050	68.850	69.999	64.185	9,081
2023-09-01	68.200	69.600	67.500	68.792	63.079	17,407
2023-08-31	66.750	69.150	66.500	68.371	62.692	12,708
2023-08-30	67.525	67.700	66.400	67.279	61.691	6,727
2023-08-29	67.025	68.050	66.500	66.851	61.299	21,222
2023-08-25	65.575	66.800	65.500	66.489	60.967	16,601

← NewerPage 13 of 21 · 1,231 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.