Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	110.20	110.20	107.30	107.68	92.107	43,883
2022-06-08	111.05	112.00	109.90	110.31	94.361	19,572
2022-06-07	110.70	110.70	109.30	110.10	94.181	54,190
2022-06-01	117.30	118.30	110.00	110.00	94.095	85,407
2022-05-31	115.90	115.90	113.70	114.76	98.168	149,080
2022-05-30	117.30	119.70	116.77	116.90	99.998	33,234
2022-05-27	115.75	118.50	112.50	116.15	99.355	61,949
2022-05-25	113.60	114.40	112.20	113.00	96.661	24,831
2022-05-24	112.60	114.62	112.60	112.80	96.490	26,532
2022-05-23	114.85	115.50	113.32	113.32	96.938	10,786
2022-05-20	113.40	116.10	112.80	114.41	97.869	25,122
2022-05-19	109.70	113.30	109.10	112.60	96.319	23,033
2022-05-18	111.25	112.20	110.00	111.05	94.992	28,944
2022-05-17	111.75	112.90	109.70	110.99	94.946	49,446
2022-05-16	106.45	110.30	105.30	106.50	91.101	70,456
2022-05-13	107.25	108.80	105.60	106.70	91.272	28,142
2022-05-12	105.60	108.18	104.30	106.27	90.908	51,716
2022-05-11	104.50	108.30	104.40	106.32	90.944	92,388
2022-05-10	100.00	104.79	100.00	102.48	87.665	91,384
2022-05-09	104.20	105.00	99.500	101.26	86.617	152,430
2022-05-06	104.10	106.16	102.30	104.50	89.390	202,295
2022-05-05	103.00	107.80	103.00	105.50	90.246	685,956
2022-05-04	104.11	104.11	102.34	103.40	88.449	132,354
2022-05-03	108.60	108.60	104.20	105.15	89.947	108,856
2022-04-29	108.30	109.80	107.20	109.20	93.411	128,228
2022-04-28	108.20	108.80	106.40	107.12	91.629	144,849
2022-04-27	104.80	106.30	103.00	105.21	89.997	146,283
2022-04-26	106.25	109.00	104.60	104.60	89.476	95,184
2022-04-25	106.65	107.50	105.20	106.66	91.239	85,063
2022-04-22	112.10	112.10	107.60	107.70	92.128	195,054
2022-04-21	112.83	114.50	112.83	113.40	97.004	100,289
2022-04-20	113.40	114.60	110.20	112.54	96.267	243,766
2022-04-19	126.40	126.40	112.60	114.40	97.046	238,164
2022-04-14	119.15	121.60	118.50	120.76	102.44	36,036
2022-04-13	122.15	123.31	120.40	120.73	102.42	64,398
2022-04-12	121.80	123.80	121.60	122.37	103.81	61,571
2022-04-11	125.10	125.10	123.10	123.21	104.52	31,261
2022-04-08	128.00	128.00	126.20	127.32	108.01	9,381
2022-04-07	130.75	131.20	129.30	129.51	109.86	50,058
2022-04-06	135.70	135.70	129.90	131.58	111.62	95,091
2022-04-05	139.30	139.30	136.20	136.39	115.70	11,435
2022-04-04	135.64	139.19	135.64	138.56	117.54	23,806
2022-04-01	134.25	135.50	132.50	134.87	114.41	29,827
2022-03-31	132.00	134.87	131.20	134.04	113.71	90,986
2022-03-30	133.30	133.30	128.40	129.45	109.82	110,046
2022-03-29	130.05	133.30	130.00	133.30	113.08	67,894
2022-03-28	128.80	129.50	128.00	128.10	108.67	165,439
2022-03-25	127.80	130.90	127.80	127.99	108.57	11,199
2022-03-24	133.70	133.70	128.39	128.39	108.92	46,241
2022-03-23	139.15	139.50	132.60	133.99	113.66	42,940
2022-03-22	140.00	140.00	138.14	138.27	117.29	26,085
2022-03-21	141.80	141.80	138.10	139.36	118.22	61,736
2022-03-18	138.55	141.10	137.90	140.90	119.53	114,482
2022-03-17	137.20	141.30	137.20	137.99	117.05	185,997
2022-03-16	137.10	139.00	136.60	137.20	116.39	40,547
2022-03-15	135.30	135.30	132.52	132.98	112.81	54,196
2022-03-14	135.75	139.90	135.70	136.30	115.62	23,778
2022-03-11	132.30	135.60	131.52	134.60	114.18	71,352
2022-03-10	131.85	132.60	130.20	130.30	110.53	108,025
2022-03-09	127.10	131.00	127.10	128.78	109.25	56,250

← NewerPage 19 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.