Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	84.300	85.850	84.300	85.362	75.827	14,465
2023-02-24	87.225	87.650	84.297	86.414	76.761	7,199
2023-02-23	87.794	87.794	86.750	87.252	77.505	21,536
2023-02-22	86.650	86.650	85.400	86.072	76.457	9,346
2023-02-21	88.700	89.700	86.250	86.978	77.262	12,441
2023-02-20	89.575	91.600	89.350	89.741	79.716	69,588
2023-02-17	90.200	90.300	89.000	89.837	79.802	5,920
2023-02-16	93.500	93.500	90.650	93.500	83.055	17,023
2023-02-15	93.900	93.900	91.450	92.396	82.075	9,421
2023-02-14	92.450	95.800	92.250	94.598	84.031	19,992
2023-02-13	89.475	92.100	89.200	90.962	80.801	19,673
2023-02-10	88.300	90.650	88.250	88.250	78.392	287,172
2023-02-09	90.727	90.727	89.027	89.933	79.887	10,178
2023-02-08	91.725	93.141	91.396	91.653	81.415	4,397
2023-02-07	92.150	92.200	89.950	90.721	80.587	9,051
2023-02-06	95.503	95.503	91.550	95.503	84.835	8,940
2023-02-03	98.150	99.000	96.100	98.530	87.523	9,168
2023-02-02	95.450	99.846	95.450	99.408	88.304	20,471
2023-02-01	91.000	93.550	91.000	92.710	82.353	18,604
2023-01-31	91.225	91.652	90.375	91.343	81.140	13,587
2023-01-30	92.400	92.400	90.200	91.299	81.100	9,479
2023-01-27	91.650	94.550	91.650	93.250	82.833	18,199
2023-01-26	92.400	93.800	91.250	91.328	81.126	12,846
2023-01-25	91.350	92.800	91.350	92.153	81.859	72,523
2023-01-24	90.650	92.150	90.185	91.320	81.119	10,615
2023-01-23	89.175	90.550	89.047	89.869	79.830	10,853
2023-01-20	89.136	91.636	89.136	89.136	79.179	8,095
2023-01-19	90.100	90.100	87.991	88.556	78.663	20,201
2023-01-18	94.750	94.750	90.400	93.016	82.625	146,092
2023-01-17	96.750	96.750	93.700	94.635	84.064	28,900
2023-01-16	92.100	96.050	92.000	95.524	84.853	574,497
2023-01-13	91.325	93.100	91.050	91.969	81.695	66,562
2023-01-12	90.850	92.850	90.350	91.574	81.345	21,536
2023-01-11	90.275	91.350	90.275	90.700	80.568	22,886
2023-01-10	86.250	89.500	86.250	89.050	79.103	15,319
2023-01-09	85.525	86.700	83.925	86.200	76.571	22,122
2023-01-05	86.250	86.250	84.300	84.400	74.972	25,747
2023-01-04	86.050	86.650	84.650	85.072	75.569	14,772
2023-01-03	84.500	86.050	83.100	84.400	74.972	30,337
2022-12-30	80.800	83.150	80.700	80.795	71.769	8,273
2022-12-29	79.925	80.600	78.550	78.729	69.934	2,763
2022-12-28	82.350	82.500	80.000	80.105	70.313	2,119
2022-12-23	81.402	83.800	81.402	82.500	72.415	5,013
2022-12-22	79.950	82.200	79.950	81.076	71.165	7,018
2022-12-21	79.300	81.000	79.300	81.000	71.099	4,390
2022-12-20	78.100	78.800	75.400	78.007	68.471	19,403
2022-12-19	78.800	79.700	78.451	78.761	69.133	14,376
2022-12-16	82.142	82.142	79.050	82.117	72.079	40,375
2022-12-15	84.450	85.950	81.550	84.049	73.774	9,082
2022-12-14	83.850	86.650	83.850	85.700	75.224	22,952
2022-12-13	81.175	86.900	79.800	85.373	74.937	8,097
2022-12-12	80.400	82.300	80.150	82.061	72.030	13,712
2022-12-09	80.100	81.150	79.300	80.305	70.489	3,563
2022-12-08	79.825	81.300	78.600	80.400	70.572	21,330
2022-12-07	79.925	80.200	78.200	79.650	69.913	19,793
2022-12-06	80.000	81.950	79.750	79.750	70.001	27,445
2022-12-05	78.400	81.200	78.050	80.895	71.006	15,899
2022-12-02	76.650	79.400	76.650	78.500	68.904	17,289
2022-12-01	76.850	78.600	75.500	76.641	67.272	19,865
2022-11-30	76.150	77.100	74.450	75.250	66.051	8,942

← NewerPage 16 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.