Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	63.000	63.000	60.450	62.989	56.786	54,964
2023-05-26	63.575	63.600	62.250	62.917	56.720	38,734
2023-05-25	65.925	66.150	63.350	64.528	58.173	9,341
2023-05-24	67.425	67.700	65.700	67.489	60.842	27,577
2023-05-23	66.550	69.700	66.550	68.905	62.119	81,520
2023-05-22	64.200	66.507	64.200	65.002	58.600	17,574
2023-05-19	63.875	64.507	63.000	64.086	57.775	27,513
2023-05-17	64.600	64.600	63.750	64.305	57.972	13,833
2023-05-16	66.150	66.650	65.300	66.085	59.576	16,786
2023-05-15	64.500	66.157	64.250	66.157	59.641	29,862
2023-05-12	65.300	65.300	64.150	64.577	58.218	19,759
2023-05-11	63.350	65.493	63.350	65.172	58.753	28,869
2023-05-10	62.400	63.750	61.100	61.965	55.862	46,742
2023-05-09	64.200	64.200	61.000	62.447	56.297	14,899
2023-05-05	69.075	69.250	67.450	68.056	61.354	89,308
2023-05-04	66.600	68.500	64.700	68.500	61.754	32,607
2023-05-03	66.800	67.750	64.650	65.575	59.117	34,299
2023-05-02	70.500	70.500	66.109	68.272	61.548	85,757
2023-04-28	70.050	71.200	68.250	70.046	63.147	27,668
2023-04-27	68.500	70.700	67.600	69.646	62.787	1,223,606
2023-04-26	67.325	69.100	65.250	67.164	60.549	67,382
2023-04-25	72.700	72.700	67.293	68.172	60.556	161,047
2023-04-24	78.200	78.300	77.569	77.647	68.973	31,088
2023-04-21	79.025	79.550	77.900	78.125	69.398	490,029
2023-04-20	80.900	81.495	79.708	79.925	70.997	68,588
2023-04-19	80.450	80.700	78.850	79.972	71.039	7,892
2023-04-18	82.700	82.700	80.300	81.697	72.571	30,744
2023-04-17	82.750	83.350	81.900	82.332	73.135	47,877
2023-04-14	80.800	83.588	80.800	82.245	73.057	8,829
2023-04-13	79.625	79.654	78.400	79.105	70.269	4,899
2023-04-12	77.725	80.100	77.542	79.293	70.436	41,057
2023-04-11	75.450	77.300	75.450	76.247	67.730	29,552
2023-04-06	74.100	74.150	72.800	73.738	65.501	10,067
2023-04-05	75.400	75.400	73.250	75.105	66.715	6,638
2023-04-04	74.100	76.450	74.100	75.715	67.257	20,186
2023-04-03	72.350	73.700	72.350	73.100	64.934	12,906
2023-03-31	70.200	72.900	70.100	72.300	64.224	28,925
2023-03-30	69.000	72.304	69.000	72.095	64.042	17,098
2023-03-29	66.800	67.950	65.800	66.650	59.205	75,813
2023-03-28	69.475	70.000	66.000	66.213	58.817	23,608
2023-03-27	69.225	70.100	68.050	69.264	61.526	15,476
2023-03-24	69.875	70.150	68.000	68.302	60.673	33,168
2023-03-23	70.750	71.250	70.100	70.558	62.676	12,260
2023-03-22	73.300	73.300	70.800	70.969	63.041	10,968
2023-03-21	76.600	77.800	75.750	76.395	67.861	5,213
2023-03-20	75.725	76.700	75.659	76.000	67.510	4,546
2023-03-17	77.175	77.365	76.050	76.362	67.832	5,060
2023-03-16	77.950	77.950	74.500	77.550	68.887	30,037
2023-03-15	78.250	79.800	76.850	78.094	69.370	12,234
2023-03-14	77.725	80.254	77.550	79.195	70.348	7,662
2023-03-13	77.575	78.250	75.200	76.988	68.387	18,335
2023-03-10	78.350	78.350	77.000	78.000	69.287	22,893
2023-03-09	81.800	81.800	78.900	79.650	70.753	15,093
2023-03-08	82.500	82.500	81.400	81.947	72.793	4,516
2023-03-07	84.350	85.000	83.104	83.806	74.445	8,335
2023-03-06	84.900	85.250	84.039	84.411	74.981	11,014
2023-03-03	84.350	85.295	84.345	85.295	75.767	12,776
2023-03-02	83.950	85.800	83.950	85.195	75.678	6,397
2023-03-01	85.571	85.571	84.350	84.487	75.049	8,730
2023-02-28	85.300	86.850	85.300	86.806	77.109	22,674

← NewerPage 15 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.