Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	66.450	67.550	65.950	65.950	60.473	2,469
2023-08-23	66.200	67.000	65.800	66.439	60.921	3,737
2023-08-22	65.050	66.000	65.050	65.590	60.143	18,406
2023-08-21	66.100	66.100	63.350	63.786	58.489	27,526
2023-08-18	67.425	68.400	65.750	68.400	62.719	34,819
2023-08-17	68.500	69.650	68.500	68.540	62.847	21,284
2023-08-16	69.425	69.600	68.450	68.600	62.903	9,325
2023-08-15	69.088	69.088	67.900	68.708	63.002	16,783
2023-08-14	68.700	70.050	68.550	69.400	63.636	3,129
2023-08-11	69.575	70.200	68.750	69.059	63.324	31,767
2023-08-10	68.450	71.300	68.450	68.552	62.859	20,948
2023-08-09	66.850	68.750	66.850	68.588	62.892	1,796
2023-08-08	66.950	67.450	66.700	67.139	61.563	28,434
2023-08-07	67.475	67.550	66.750	67.000	61.436	14,383
2023-08-04	67.475	68.150	67.100	67.342	61.749	56,708
2023-08-03	66.600	67.900	66.600	66.792	61.245	11,474
2023-08-02	65.375	66.550	64.950	66.471	60.951	2,410
2023-08-01	66.900	66.900	66.200	66.290	60.784	6,389
2023-07-31	66.200	67.550	65.800	66.854	61.301	14,858
2023-07-28	66.650	66.700	65.900	66.095	60.605	3,099
2023-07-27	67.925	68.350	67.350	67.892	62.253	3,420
2023-07-26	66.250	67.300	66.250	66.800	61.252	3,721
2023-07-25	66.000	66.350	65.300	65.898	60.425	4,639
2023-07-24	65.700	67.150	65.700	66.992	61.428	8,073
2023-07-21	64.750	66.150	64.750	65.142	59.732	48,231
2023-07-20	65.200	66.550	65.200	65.371	59.942	27,758
2023-07-19	63.450	66.100	63.450	65.950	60.473	22,157
2023-07-18	62.550	62.850	61.050	61.153	56.074	35,250
2023-07-17	62.250	62.800	61.148	61.148	56.069	26,263
2023-07-14	65.675	65.750	62.900	63.352	58.090	26,138
2023-07-13	65.925	67.100	65.800	66.400	60.885	9,021
2023-07-12	64.650	68.300	63.900	66.687	61.149	119,944
2023-07-11	63.075	64.100	62.400	63.860	58.556	24,959
2023-07-10	64.850	65.450	63.100	64.656	59.286	31,605
2023-07-07	64.350	65.450	63.200	64.248	58.912	27,576
2023-07-06	64.200	64.950	63.457	64.500	59.143	254,392
2023-07-05	62.698	65.100	62.698	62.698	57.491	25,546
2023-07-04	61.150	64.250	61.150	64.036	58.717	69,689
2023-07-03	59.575	60.950	59.550	60.412	55.394	13,454
2023-06-30	59.925	60.150	59.100	59.840	54.870	17,529
2023-06-29	59.500	59.500	58.750	59.006	54.105	31,132
2023-06-28	59.275	60.050	58.700	59.420	53.568	15,511
2023-06-27	58.200	58.800	58.200	58.474	52.716	6,786
2023-06-26	57.525	58.100	57.000	57.562	51.893	46,412
2023-06-22	57.050	58.300	57.050	57.956	52.248	66,771
2023-06-21	57.800	57.800	56.900	57.245	51.607	37,559
2023-06-20	58.300	58.950	58.000	58.214	52.481	16,203
2023-06-19	60.350	60.650	59.007	59.007	53.196	816,886
2023-06-16	62.350	62.550	60.700	61.198	55.171	67,179
2023-06-15	61.875	62.300	60.950	62.150	56.029	14,390
2023-06-14	62.450	64.450	62.100	63.450	57.201	32,843
2023-06-13	63.750	63.750	62.600	62.944	56.745	27,504
2023-06-12	64.150	64.150	63.400	63.488	57.235	23,511
2023-06-09	65.050	66.400	65.050	65.557	59.100	15,364
2023-06-08	66.700	66.950	64.500	66.600	60.041	27,487
2023-06-07	66.000	67.200	65.950	66.547	59.993	37,714
2023-06-05	63.900	66.500	63.900	64.927	58.533	34,681
2023-06-02	60.500	65.200	60.500	63.083	56.871	62,893
2023-06-01	60.600	60.850	59.626	59.626	53.754	43,835
2023-05-31	60.000	60.150	58.854	59.702	53.822	37,125

← NewerPage 14 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.