Nyfosa AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	155.30	155.30	153.90	154.20	130.18	6,348
2021-12-03	159.05	160.40	155.68	156.40	132.04	14,474
2021-12-02	160.50	160.50	157.10	158.40	133.72	46,911
2021-12-01	162.70	164.66	162.70	163.70	138.20	10,206
2021-11-30	163.45	169.00	160.10	166.20	140.31	62,633
2021-11-29	165.60	168.80	163.62	163.90	138.37	21,504
2021-11-26	168.20	171.80	167.20	167.20	141.15	38,449
2021-11-25	169.80	173.80	169.60	173.80	146.73	13,668
2021-11-24	165.70	168.00	164.20	167.00	140.98	62,561
2021-11-23	172.40	174.10	166.20	166.20	140.31	29,318
2021-11-22	175.25	176.60	173.99	174.10	146.98	15,898
2021-11-19	173.10	175.90	171.80	175.50	148.16	29,883
2021-11-18	166.70	173.20	166.70	173.20	146.22	11,042
2021-11-17	168.70	168.70	166.30	166.60	140.65	36,993
2021-11-16	163.25	169.40	162.38	169.00	142.67	16,245
2021-11-15	161.80	163.40	161.20	162.70	137.35	4,567
2021-11-12	158.65	161.60	158.40	161.60	136.43	20,865
2021-11-11	157.20	158.70	157.20	158.70	133.98	36,584
2021-11-10	157.40	158.30	155.00	157.40	132.88	24,512
2021-11-09	154.75	156.96	154.00	156.96	132.51	30,538
2021-11-08	149.70	154.70	149.70	153.02	129.18	16,643
2021-11-05	151.55	152.30	150.20	151.30	127.73	9,127
2021-11-04	149.40	151.50	149.40	150.24	126.83	6,949
2021-11-03	146.05	147.90	144.70	145.39	122.74	10,342
2021-11-02	143.85	146.40	143.20	145.41	122.76	2,698
2021-11-01	144.20	145.90	143.70	143.84	121.44	4,059
2021-10-29	148.40	148.70	144.50	144.71	122.16	9,369
2021-10-28	145.80	149.00	145.80	148.90	125.70	4,546
2021-10-27	144.60	147.40	144.60	145.89	123.16	12,211
2021-10-26	145.60	145.60	144.10	145.41	122.76	16,647
2021-10-25	145.70	146.50	145.40	146.31	123.52	6,144

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.