Nyfosa AB (publ) (LON:0A0K)
London · Delayed Price · Currency is GBP · Price in SEK 82.45
+1.15 (1.41%)
At close: Sep 12, 2025
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 82.65 | 84.95 | 83.20 | 84.55 | 84.55 | 2.55% | 953 |
| Sep 12, 2025 | 81.53 | 83.00 | 82.30 | 82.45 | 82.45 | 1.41% | 1,218 |
| Sep 11, 2025 | 80.60 | 81.35 | 80.65 | 81.30 | 81.30 | 0.62% | 2,833 |
| Sep 10, 2025 | 81.33 | 81.50 | 80.50 | 80.80 | 80.80 | -0.25% | 1,361 |
| Sep 9, 2025 | 80.75 | 81.10 | 80.45 | 81.00 | 81.00 | -0.06% | 2,773 |
| Sep 8, 2025 | 82.00 | 81.35 | 80.70 | 81.05 | 81.05 | -0.49% | 23,349 |
| Sep 5, 2025 | 80.05 | 81.45 | 80.45 | 81.45 | 81.45 | 3.23% | 1,167 |
| Sep 4, 2025 | 79.13 | 78.90 | 78.90 | 78.90 | 78.90 | -0.19% | 575,547 |
| Sep 3, 2025 | 79.88 | 79.45 | 79.05 | 79.05 | 79.05 | -2.34% | 15,697 |
| Sep 2, 2025 | 81.43 | 80.95 | 79.15 | 80.95 | 80.95 | -0.68% | 39,039 |
| Sep 1, 2025 | 81.73 | 81.70 | 81.50 | 81.50 | 81.50 | -0.97% | 2,321 |
| Aug 29, 2025 | 85.63 | 84.25 | 82.28 | 82.30 | 82.30 | -1.79% | 354 |
| Aug 28, 2025 | 86.60 | 85.15 | 83.80 | 83.80 | 83.80 | -3.68% | 2,010 |
| Aug 27, 2025 | 85.58 | 87.55 | 86.40 | 87.00 | 87.00 | 1.64% | 9,284 |
| Aug 26, 2025 | 85.43 | 86.00 | 84.40 | 85.60 | 85.60 | 0.59% | 14,005 |
| Aug 25, 2025 | 86.00 | 86.00 | 85.10 | 85.10 | 85.10 | -0.15% | 18,143 |
| Aug 22, 2025 | 83.63 | 85.80 | 84.50 | 85.23 | 85.23 | 1.10% | 6,947 |
| Aug 21, 2025 | 84.20 | 84.45 | 83.70 | 84.30 | 84.30 | -0.41% | 1,492 |
| Aug 20, 2025 | 83.63 | 84.65 | 84.15 | 84.65 | 84.65 | 0.83% | 4,917 |
| Aug 19, 2025 | 83.88 | 84.30 | 83.95 | 83.95 | 83.95 | 0.24% | 5,931 |
| Aug 18, 2025 | 85.18 | 83.75 | 83.10 | 83.75 | 83.75 | -1.56% | 429 |
| Aug 15, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.15% | - |
| Aug 14, 2025 | 85.28 | 85.35 | 84.80 | 84.95 | 84.95 | 0.06% | 546 |
| Aug 13, 2025 | 85.73 | 85.13 | 84.50 | 84.90 | 84.90 | -0.12% | 2,229 |
| Aug 12, 2025 | 85.73 | 85.10 | 85.00 | 85.00 | 85.00 | -1.11% | 1,236 |
| Aug 11, 2025 | 87.28 | 88.10 | 85.95 | 85.95 | 85.95 | -1.32% | 7,953 |
| Aug 8, 2025 | 85.48 | 87.75 | 85.45 | 87.10 | 87.10 | 0.17% | 22,455 |
| Aug 7, 2025 | 86.60 | 86.95 | 86.40 | 86.95 | 86.95 | 1.10% | 43,537 |
| Aug 6, 2025 | 86.15 | 87.45 | 86.00 | 86.00 | 86.00 | -0.46% | 5,491 |
| Aug 5, 2025 | 86.55 | 86.40 | 85.95 | 86.40 | 86.40 | 0.23% | 115,710 |
| Aug 4, 2025 | 84.10 | 86.35 | 85.10 | 86.20 | 86.20 | 1.71% | 1,855 |
| Aug 1, 2025 | 84.90 | 84.95 | 83.95 | 84.75 | 84.75 | -0.41% | 8,265 |
| Jul 31, 2025 | 85.38 | 85.90 | 85.10 | 85.10 | 85.10 | -1.39% | 34,655 |
| Jul 30, 2025 | 87.58 | 87.75 | 85.55 | 86.30 | 86.30 | -0.46% | 3,066 |
| Jul 29, 2025 | 86.75 | 87.58 | 86.60 | 86.70 | 86.70 | -1.81% | 2,374 |
| Jul 28, 2025 | 89.78 | 90.05 | 88.20 | 88.30 | 88.30 | -0.46% | 1,506 |
| Jul 25, 2025 | 89.63 | 89.03 | 87.85 | 88.70 | 88.70 | -0.78% | 3,268 |
| Jul 24, 2025 | 88.10 | 89.43 | 88.53 | 89.40 | 89.40 | 1.22% | 3,277 |
| Jul 23, 2025 | 88.80 | 88.90 | 88.20 | 88.33 | 88.33 | -0.53% | 456 |
| Jul 22, 2025 | 90.45 | 89.13 | 88.80 | 88.80 | 88.80 | -0.45% | 1,269 |
| Jul 21, 2025 | 86.80 | 89.50 | 89.00 | 89.20 | 89.20 | 2.32% | 1,259 |
| Jul 18, 2025 | 88.00 | 87.75 | 86.95 | 87.18 | 87.18 | -0.88% | 1,957 |
| Jul 17, 2025 | 87.28 | 88.30 | 87.10 | 87.95 | 87.95 | 0.51% | 947 |
| Jul 16, 2025 | 88.65 | 88.70 | 87.50 | 87.50 | 87.50 | -1.80% | 9,521 |
| Jul 15, 2025 | 87.48 | 89.40 | 88.25 | 89.10 | 89.10 | 1.42% | 1,627 |
| Jul 14, 2025 | 88.20 | 89.75 | 87.55 | 87.85 | 87.85 | -3.04% | 11,874 |
| Jul 11, 2025 | 90.65 | 90.60 | 88.55 | 90.60 | 90.60 | 0.33% | 331,453 |
| Jul 10, 2025 | 91.93 | 91.65 | 89.13 | 90.30 | 90.30 | -2.11% | 7,951 |
| Jul 9, 2025 | 92.75 | 92.35 | 91.70 | 92.25 | 92.25 | -0.32% | 828 |
| Jul 8, 2025 | 94.75 | 92.90 | 91.95 | 92.55 | 92.55 | -3.59% | 829 |