Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	77.500	77.500	75.400	75.400	66.183	2,621
2022-11-28	77.950	77.950	75.300	76.376	67.039	6,713
2022-11-25	77.825	77.900	76.400	76.569	67.209	8,287
2022-11-24	75.350	78.900	75.350	77.650	68.158	9,704
2022-11-23	74.300	74.850	73.550	74.063	65.010	24,249
2022-11-22	73.425	75.450	73.000	74.000	64.954	10,103
2022-11-21	74.000	74.400	73.693	73.857	64.829	9,486
2022-11-18	72.844	75.050	72.844	72.844	63.940	25,646
2022-11-17	74.050	75.150	72.650	73.745	64.730	29,441
2022-11-16	74.150	74.150	71.500	74.100	65.042	51,764
2022-11-15	74.800	74.800	72.450	74.400	65.305	18,120
2022-11-14	75.250	75.250	73.950	75.050	65.876	3,893
2022-11-11	76.800	78.100	74.200	75.150	65.964	11,634
2022-11-10	69.275	77.050	67.300	74.880	65.726	15,642
2022-11-09	69.225	70.050	67.250	69.900	61.355	28,047
2022-11-08	68.750	69.250	67.600	69.050	60.609	11,170
2022-11-07	67.700	70.100	67.700	69.350	60.873	47,402
2022-11-04	66.400	66.400	63.600	64.555	56.664	12,909
2022-11-03	67.525	68.300	67.000	67.200	58.985	13,864
2022-11-02	69.900	69.900	67.450	69.400	60.916	16,222
2022-11-01	67.050	71.250	67.050	67.050	58.854	16,074
2022-10-31	65.200	66.493	65.200	65.950	57.888	26,015
2022-10-28	64.650	64.900	62.400	64.800	56.879	64,776
2022-10-27	62.250	64.554	62.250	64.300	56.440	18,750
2022-10-26	61.225	63.100	60.900	62.450	54.816	19,184
2022-10-25	58.650	60.556	56.700	57.852	50.780	109,568
2022-10-24	57.775	57.950	56.000	56.598	49.680	44,692
2022-10-21	58.550	62.250	56.850	57.612	50.569	96,400
2022-10-20	60.950	61.000	57.850	59.350	52.095	75,282
2022-10-19	63.650	63.650	60.750	61.550	54.026	47,835
2022-10-18	64.500	64.700	63.300	63.550	55.782	7,406
2022-10-17	62.650	65.000	61.150	63.850	56.045	54,558
2022-10-14	59.650	62.937	59.650	62.400	54.772	70,669
2022-10-13	57.375	59.050	55.750	58.650	51.481	50,650
2022-10-12	57.875	59.000	57.250	58.029	50.935	85,188
2022-10-11	57.875	58.900	57.550	58.000	50.910	21,684
2022-10-10	56.550	59.300	56.000	56.909	49.952	22,333
2022-10-07	58.286	58.286	56.000	56.150	49.286	111,057
2022-10-06	59.225	62.000	57.950	60.000	52.666	154,462
2022-10-05	63.650	63.650	58.050	58.050	50.954	192,034
2022-10-04	66.400	66.400	63.500	63.800	56.001	159,413
2022-10-03	64.150	65.350	61.184	65.050	57.098	132,914
2022-09-30	62.200	64.750	62.000	64.750	56.835	153,100
2022-09-29	64.950	65.250	61.200	62.300	54.684	101,228
2022-09-28	63.225	65.745	61.100	64.575	55.847	34,250
2022-09-27	67.100	67.100	63.850	65.430	56.587	19,200
2022-09-26	69.450	69.450	67.647	68.632	59.356	41,744
2022-09-23	70.500	70.500	66.750	67.220	58.135	54,180
2022-09-22	72.050	72.050	69.550	69.552	60.152	13,411
2022-09-21	72.950	75.400	72.950	73.600	63.653	20,475
2022-09-20	74.850	74.850	73.122	74.452	64.389	33,824
2022-09-16	77.425	77.850	74.750	75.416	65.223	848,606
2022-09-15	81.400	81.400	78.050	80.100	69.274	14,109
2022-09-14	85.525	86.250	82.050	83.679	72.369	16,958
2022-09-13	90.100	90.100	86.350	87.017	75.256	10,663
2022-09-12	89.775	90.700	87.850	89.791	77.655	14,694
2022-09-09	85.750	88.200	85.750	86.632	74.923	32,388
2022-09-08	86.600	87.250	85.797	86.848	75.110	10,469
2022-09-07	86.648	86.648	84.997	86.306	74.641	10,190
2022-09-06	87.425	87.750	86.100	86.150	74.506	28,892

← NewerPage 17 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.