Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	85.100	85.600	85.100	85.400	73.858	12,957
2022-09-02	87.325	87.500	84.000	86.700	74.982	6,889
2022-09-01	86.156	86.156	85.906	85.971	74.352	3,991
2022-08-31	89.400	90.250	89.400	89.706	77.582	1,035
2022-08-30	87.125	89.253	87.100	88.318	76.382	6,892
2022-08-26	91.800	91.800	87.700	90.270	78.069	10,025
2022-08-25	92.250	92.250	90.400	91.410	79.056	1,330
2022-08-24	91.400	91.400	88.750	90.309	78.103	18,499
2022-08-23	93.250	93.250	91.260	92.250	79.782	3,389
2022-08-22	93.281	93.281	92.050	93.281	80.673	10,740
2022-08-19	96.400	96.400	93.950	94.450	81.685	21,659
2022-08-18	96.900	97.500	96.900	96.961	83.856	7,785
2022-08-17	98.000	98.000	95.506	97.225	84.084	14,548
2022-08-16	99.350	100.24	99.350	99.650	86.182	4,807
2022-08-15	99.750	101.70	99.750	99.900	86.398	5,122
2022-08-12	95.775	101.20	95.300	100.80	87.176	1,032,814
2022-08-11	94.750	96.649	94.250	94.735	81.931	36,893
2022-08-10	89.475	94.900	88.304	94.900	82.074	47,544
2022-08-09	91.750	91.750	87.950	89.933	77.778	17,579
2022-08-08	90.150	91.446	88.700	90.440	78.217	34,610
2022-08-05	89.725	90.200	87.196	89.337	77.262	39,719
2022-08-04	91.675	93.100	89.900	90.245	78.048	59,964
2022-08-03	91.200	92.900	91.200	92.714	80.183	36,054
2022-08-02	91.400	91.400	89.400	89.900	77.750	50,343
2022-08-01	92.950	93.949	91.444	93.150	80.560	37,454
2022-07-29	94.150	94.400	91.991	92.956	80.393	19,519
2022-07-28	92.000	92.000	89.750	90.909	78.622	29,925
2022-07-27	89.325	91.309	88.700	90.687	78.430	43,399
2022-07-26	91.950	91.950	90.500	90.500	78.269	23,050
2022-07-25	96.000	96.000	92.250	92.306	79.830	60,539
2022-07-22	91.775	97.100	90.550	96.200	83.198	62,710
2022-07-21	89.225	91.950	88.800	91.200	78.874	73,287
2022-07-20	91.950	91.950	90.955	91.300	78.960	94,548
2022-07-19	89.800	92.700	89.800	92.200	79.739	48,944
2022-07-18	86.850	91.300	86.850	90.300	78.096	64,122
2022-07-15	81.875	86.750	81.850	86.600	74.896	30,611
2022-07-14	83.700	83.700	81.750	82.300	71.177	47,613
2022-07-13	91.475	92.741	84.400	86.222	74.569	136,662
2022-07-12	82.850	87.000	79.750	85.347	73.812	99,620
2022-07-11	80.628	83.000	80.628	80.628	69.731	23,860
2022-07-08	82.600	82.600	81.400	82.172	71.066	56,037
2022-07-07	83.075	84.100	80.650	82.412	71.273	40,552
2022-07-06	78.738	81.600	78.738	80.077	69.254	51,313
2022-07-05	75.725	77.550	74.950	76.050	65.772	111,942
2022-07-04	79.550	79.550	74.257	76.980	66.576	120,588
2022-07-01	76.900	79.800	76.900	78.431	67.831	295,506
2022-06-30	80.600	80.600	76.205	76.500	66.161	549,910
2022-06-29	84.700	85.350	81.200	83.442	72.164	65,147
2022-06-28	87.625	87.650	86.000	87.084	74.492	37,610
2022-06-27	88.450	90.350	87.787	88.569	75.763	94,080
2022-06-23	88.950	88.950	83.750	84.163	71.994	66,602
2022-06-22	86.950	86.950	82.450	83.322	71.274	56,575
2022-06-21	90.650	92.500	88.300	88.449	75.660	37,831
2022-06-20	89.500	91.950	89.500	91.841	78.562	24,416
2022-06-17	87.350	92.450	87.350	89.317	76.402	76,576
2022-06-16	95.325	95.550	85.550	89.373	76.450	109,702
2022-06-15	96.500	97.650	93.500	94.900	81.178	50,747
2022-06-14	98.575	99.550	93.700	95.650	81.820	125,085
2022-06-13	100.60	102.30	98.900	99.200	84.857	64,035
2022-06-10	106.10	106.10	101.40	102.30	87.509	89,370

← NewerPage 18 of 21 · 1,238 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.