Nyfosa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	120.40	126.70	120.10	122.96	104.31	34,352
2022-03-07	122.35	125.90	117.90	122.87	104.23	59,347
2022-03-04	127.45	128.80	123.80	124.11	105.28	95,123
2022-03-03	128.40	133.80	128.40	128.40	108.92	46,599
2022-03-02	128.90	132.70	128.40	131.13	111.24	199,409
2022-03-01	133.70	134.00	130.28	131.59	111.63	63,886
2022-02-28	126.47	134.20	126.47	133.80	113.50	48,014
2022-02-25	127.15	131.30	125.33	130.60	110.79	165,149
2022-02-24	121.70	125.00	121.70	123.45	104.73	139,059
2022-02-23	134.82	134.82	127.30	127.50	108.16	101,743
2022-02-22	125.10	135.00	125.10	131.92	111.91	91,602
2022-02-21	135.04	135.04	128.40	130.94	111.08	99,474
2022-02-18	143.75	145.20	139.08	142.05	120.51	178,387
2022-02-17	146.55	148.70	144.00	145.76	123.65	85,064
2022-02-16	141.20	145.10	141.20	142.83	121.16	65,741
2022-02-15	136.30	140.20	136.30	138.85	117.79	36,497
2022-02-14	135.80	135.80	129.90	133.89	113.58	106,122
2022-02-11	140.90	140.90	138.80	140.34	119.05	40,549
2022-02-10	141.20	141.20	139.30	139.88	118.66	28,217
2022-02-09	137.40	141.90	137.00	141.77	120.26	35,707
2022-02-08	139.05	139.70	136.00	136.37	115.68	22,199
2022-02-07	140.56	140.56	137.90	139.96	118.73	115,992
2022-02-04	142.90	142.90	138.98	140.02	118.78	54,491
2022-02-03	146.60	146.60	144.35	144.92	122.93	30,907
2022-02-02	148.00	149.70	147.10	148.30	125.80	26,092
2022-02-01	144.80	146.60	144.70	146.60	124.36	28,243
2022-01-31	142.75	144.61	141.40	144.00	122.16	21,697
2022-01-28	142.80	142.80	137.70	142.80	121.14	12,615
2022-01-27	144.50	144.50	141.70	144.50	122.58	10,693
2022-01-26	141.40	145.90	141.40	145.90	123.77	2,926
2022-01-25	137.20	139.80	136.70	138.70	117.66	15,123
2022-01-24	140.30	140.90	136.37	137.70	116.81	27,602
2022-01-21	141.50	142.10	140.25	141.80	120.29	14,190
2022-01-20	138.70	142.40	138.70	142.40	120.80	25,489
2022-01-19	134.70	139.20	134.70	138.25	117.28	13,562
2022-01-18	134.85	135.30	131.80	135.05	114.56	29,506
2022-01-17	136.60	136.60	134.90	135.40	114.86	8,806
2022-01-14	140.80	140.80	138.60	139.10	118.00	56,699
2022-01-13	143.75	146.31	142.50	144.08	122.22	42,396
2022-01-12	140.80	143.00	138.20	141.66	120.17	43,404
2022-01-11	137.90	140.00	137.80	139.90	118.68	63,036
2022-01-10	136.90	136.90	134.64	136.70	115.96	14,916
2022-01-07	150.90	150.90	144.70	145.20	123.17	18,805
2022-01-05	154.20	154.20	151.50	152.29	129.19	193,851
2022-01-04	157.60	157.60	154.10	154.66	131.20	23,234
2021-12-30	156.70	156.70	155.38	156.00	132.34	9,642
2021-12-29	156.00	156.90	155.10	155.67	132.06	17,819
2021-12-23	150.55	152.50	150.30	151.28	127.71	9,166
2021-12-22	150.35	151.00	148.90	151.00	127.48	7,672
2021-12-21	150.05	151.20	149.40	150.27	126.86	44,177
2021-12-20	148.00	150.20	146.74	148.31	125.21	5,481
2021-12-17	147.69	152.50	147.69	151.60	127.98	42,041
2021-12-16	149.70	152.00	149.70	149.80	126.46	8,394
2021-12-15	146.00	149.20	146.00	148.80	125.62	290,403
2021-12-14	151.85	151.94	146.10	146.70	123.85	8,362
2021-12-13	152.30	154.60	151.80	152.80	129.00	8,284
2021-12-10	152.40	153.60	152.10	152.80	129.00	411,603
2021-12-09	155.00	155.00	153.20	154.00	130.01	9,038
2021-12-08	156.00	156.40	155.10	155.10	130.94	23,140
2021-12-07	155.40	157.10	155.40	155.40	131.19	18,445

← NewerPage 20 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.