Nyfosa AB (publ) (LON:0A0K)
London · Delayed Price · Currency is GBP · Price in SEK 85.50
-0.55 (-0.64%)
At close: Oct 17, 2025
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 86.30 | 85.50 | 85.35 | 85.50 | 85.50 | -0.64% | 1,008 |
| Oct 16, 2025 | 85.93 | 86.05 | 85.55 | 86.05 | 86.05 | -0.12% | 611 |
| Oct 15, 2025 | 85.88 | 86.40 | 85.85 | 86.15 | 86.15 | 0.73% | 5,179 |
| Oct 14, 2025 | 82.35 | 85.95 | 84.75 | 85.52 | 85.52 | 3.92% | 8,726 |
| Oct 13, 2025 | 81.78 | 82.30 | 81.88 | 82.30 | 82.30 | 1.04% | 50 |
| Oct 10, 2025 | 78.75 | 81.60 | 80.90 | 81.45 | 81.45 | 3.49% | 3,942 |
| Oct 9, 2025 | 77.63 | 78.80 | 77.75 | 78.70 | 78.70 | 0.83% | 7,322 |
| Oct 8, 2025 | 78.70 | 78.10 | 77.85 | 78.05 | 78.05 | -1.13% | 160 |
| Oct 7, 2025 | 79.28 | 79.10 | 78.65 | 78.94 | 78.94 | 0.09% | 15,569 |
| Oct 6, 2025 | 78.75 | 79.45 | 78.60 | 78.87 | 78.87 | 0.34% | 9,236 |
| Oct 3, 2025 | 79.03 | 79.15 | 78.10 | 78.60 | 78.60 | -0.06% | 1,578 |
| Oct 2, 2025 | 80.90 | 80.75 | 78.65 | 78.65 | 78.65 | -3.08% | 14,178 |
| Oct 1, 2025 | 82.25 | 81.90 | 80.95 | 81.15 | 81.15 | -1.10% | 35,885 |
| Sep 30, 2025 | 80.70 | 82.05 | 81.35 | 82.05 | 82.05 | 1.55% | 32,205 |
| Sep 29, 2025 | 82.85 | 82.00 | 80.80 | 80.80 | 80.80 | -1.76% | 5,826 |
| Sep 26, 2025 | 81.03 | 82.25 | 81.35 | 82.25 | 81.55 | 1.04% | 5,327 |
| Sep 25, 2025 | 82.45 | 83.08 | 81.35 | 81.40 | 80.71 | -1.87% | 754,210 |
| Sep 24, 2025 | 83.93 | 83.48 | 82.50 | 82.95 | 82.24 | -1.84% | 21,530 |
| Sep 23, 2025 | 82.15 | 84.50 | 83.80 | 84.50 | 83.78 | 0.54% | 1,162 |
| Sep 22, 2025 | 84.20 | 84.05 | 82.20 | 84.05 | 83.34 | 0.45% | 1,142,365 |
| Sep 19, 2025 | 84.50 | 84.70 | 83.68 | 83.68 | 82.96 | -0.86% | 737 |
| Sep 18, 2025 | 84.45 | 85.00 | 84.40 | 84.40 | 83.68 | 2.93% | 2,924 |
| Sep 17, 2025 | 83.48 | 83.95 | 82.00 | 82.00 | 81.30 | 0.24% | 1,687,372 |
| Sep 16, 2025 | 84.90 | 83.60 | 81.80 | 81.80 | 81.10 | -3.25% | 4,975 |
| Sep 15, 2025 | 82.65 | 84.95 | 83.20 | 84.55 | 83.83 | 2.55% | 953 |
| Sep 12, 2025 | 81.53 | 83.00 | 82.30 | 82.45 | 81.75 | 1.41% | 1,218 |
| Sep 11, 2025 | 80.60 | 81.35 | 80.65 | 81.30 | 80.61 | 0.62% | 2,833 |
| Sep 10, 2025 | 81.33 | 81.50 | 80.50 | 80.80 | 80.11 | -0.25% | 1,361 |
| Sep 9, 2025 | 80.75 | 81.10 | 80.45 | 81.00 | 80.31 | -0.06% | 2,773 |
| Sep 8, 2025 | 82.00 | 81.35 | 80.70 | 81.05 | 80.36 | -0.49% | 23,349 |
| Sep 5, 2025 | 80.05 | 81.45 | 80.45 | 81.45 | 80.76 | 3.23% | 1,167 |
| Sep 4, 2025 | 79.13 | 78.90 | 78.90 | 78.90 | 78.23 | -0.19% | 575,547 |
| Sep 3, 2025 | 79.88 | 79.45 | 79.05 | 79.05 | 78.38 | -2.34% | 15,697 |
| Sep 2, 2025 | 81.43 | 80.95 | 79.15 | 80.95 | 80.26 | -0.68% | 39,039 |
| Sep 1, 2025 | 81.73 | 81.70 | 81.50 | 81.50 | 80.81 | -0.97% | 2,321 |
| Aug 29, 2025 | 85.63 | 84.25 | 82.28 | 82.30 | 81.60 | -1.79% | 354 |
| Aug 28, 2025 | 86.60 | 85.15 | 83.80 | 83.80 | 83.09 | -3.68% | 2,010 |
| Aug 27, 2025 | 85.58 | 87.55 | 86.40 | 87.00 | 86.26 | 1.64% | 9,284 |
| Aug 26, 2025 | 85.43 | 86.00 | 84.40 | 85.60 | 84.87 | 0.59% | 14,005 |
| Aug 25, 2025 | 86.00 | 86.00 | 85.10 | 85.10 | 84.38 | -0.15% | 18,143 |
| Aug 22, 2025 | 83.63 | 85.80 | 84.50 | 85.23 | 84.50 | 1.10% | 6,947 |
| Aug 21, 2025 | 84.20 | 84.45 | 83.70 | 84.30 | 83.58 | -0.41% | 1,492 |
| Aug 20, 2025 | 83.63 | 84.65 | 84.15 | 84.65 | 83.93 | 0.83% | 4,917 |
| Aug 19, 2025 | 83.88 | 84.30 | 83.95 | 83.95 | 83.24 | 0.24% | 5,931 |
| Aug 18, 2025 | 85.18 | 83.75 | 83.10 | 83.75 | 83.04 | -1.56% | 429 |
| Aug 15, 2025 | 84.35 | 84.35 | 84.35 | 85.08 | 84.35 | 0.15% | - |
| Aug 14, 2025 | 85.28 | 85.35 | 84.80 | 84.95 | 84.23 | 0.06% | 546 |
| Aug 13, 2025 | 85.73 | 85.13 | 84.50 | 84.90 | 84.18 | -0.12% | 2,229 |
| Aug 12, 2025 | 85.73 | 85.10 | 85.00 | 85.00 | 84.28 | -1.11% | 1,236 |
| Aug 11, 2025 | 87.28 | 88.10 | 85.95 | 85.95 | 85.22 | -1.32% | 7,953 |