Nyfosa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	71.28	70.25	67.30	67.35	67.35	-5.21%	7,836
Feb 10, 2026	69.28	71.05	69.45	71.05	71.05	3.20%	38,634
Feb 9, 2026	71.68	72.50	67.90	68.85	68.85	-4.84%	10,883
Feb 6, 2026	69.78	72.35	69.85	72.35	72.35	3.28%	9,425
Feb 5, 2026	69.95	70.35	69.28	70.05	70.05	-1.06%	10,240
Feb 4, 2026	69.88	70.95	69.50	70.80	70.80	1.58%	73,554
Feb 3, 2026	70.60	70.25	69.05	69.70	69.70	-0.71%	7,355
Feb 2, 2026	70.85	70.20	70.20	70.20	70.20	-0.78%	32,324
Jan 30, 2026	72.45	72.45	70.55	70.75	70.75	-1.80%	13,295
Jan 29, 2026	70.70	72.23	70.40	72.05	72.05	1.69%	64,379
Jan 28, 2026	68.75	70.85	69.05	70.85	70.85	2.83%	32,542
Jan 27, 2026	70.45	69.55	68.90	68.90	68.90	-1.78%	7,543
Jan 26, 2026	70.30	70.25	69.85	70.15	70.15	-0.64%	914
Jan 23, 2026	71.13	70.93	70.30	70.60	70.60	-0.91%	4,731
Jan 22, 2026	70.00	71.25	70.28	71.25	71.25	2.30%	15,591
Jan 21, 2026	70.30	69.90	68.95	69.65	69.65	-1.00%	1,647
Jan 20, 2026	72.00	71.85	69.80	70.35	70.35	-2.49%	47,613
Jan 19, 2026	71.83	72.60	72.10	72.15	72.15	-0.28%	774
Jan 16, 2026	73.08	73.15	72.35	72.35	72.35	-1.43%	9,758
Jan 15, 2026	71.13	73.40	72.15	73.40	73.40	4.04%	25,964
Jan 14, 2026	72.35	72.00	70.55	70.55	70.55	-2.89%	2,296
Jan 13, 2026	73.58	73.15	72.65	72.65	72.65	-1.36%	8,396
Jan 12, 2026	74.05	73.65	73.20	73.65	73.65	-0.94%	16,744
Jan 9, 2026	73.58	74.35	73.30	74.35	74.35	-0.67%	10,209
Jan 8, 2026	75.53	74.85	73.85	74.85	74.85	1.14%	20,240
Jan 7, 2026	73.18	74.45	73.20	74.01	74.01	2.51%	73,056
Jan 5, 2026	72.55	72.40	72.00	72.20	72.20	-0.35%	941
Jan 2, 2026	73.83	72.75	72.30	72.45	72.45	-0.89%	1,578
Dec 30, 2025	73.58	74.15	73.10	73.10	73.10	-0.27%	18,060
Dec 29, 2025	72.25	73.30	73.10	73.30	73.30	1.00%	9,500
Dec 23, 2025	71.83	73.20	72.30	72.58	71.88	0.73%	1,909
Dec 22, 2025	71.58	72.10	71.10	72.05	71.36	0.70%	2,103
Dec 19, 2025	72.00	72.10	71.00	71.55	70.86	-0.28%	770
Dec 18, 2025	72.20	71.90	71.75	71.75	71.06	-0.49%	1,490
Dec 17, 2025	72.25	72.10	71.65	72.10	71.40	0.28%	12,965
Dec 16, 2025	71.93	72.05	71.50	71.90	71.21	-0.42%	8,857
Dec 15, 2025	73.63	72.20	72.18	72.20	71.50	-1.63%	64
Dec 12, 2025	72.25	73.50	72.90	73.40	72.69	0.96%	1,561
Dec 11, 2025	72.50	72.80	71.25	72.70	72.00	-0.21%	33,871
Dec 10, 2025	72.35	72.85	72.15	72.85	72.15	0.31%	2,572
Dec 9, 2025	73.13	73.05	72.40	72.63	71.93	0.17%	30,842
Dec 8, 2025	73.83	73.05	72.50	72.50	71.80	-1.93%	3,579
Dec 5, 2025	74.10	74.00	73.73	73.93	73.21	-0.10%	10,077
Dec 4, 2025	74.00	74.05	73.18	74.00	73.29	0.58%	10,890
Dec 3, 2025	74.60	73.95	73.58	73.58	72.87	-1.83%	308
Dec 2, 2025	76.40	75.90	74.95	74.95	74.23	-1.51%	162
Dec 1, 2025	75.93	76.30	75.70	76.10	75.37	-0.33%	1,367
Nov 28, 2025	77.48	76.45	75.88	76.35	75.61	-0.84%	7,948
Nov 27, 2025	76.70	77.40	77.00	77.00	76.26	-0.45%	831,355
Nov 26, 2025	77.03	77.50	76.55	77.35	76.60	0.52%	3,192