Nyfosa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	68.35	69.25	68.80	69.15	69.15	0.66%	2,134
Mar 16, 2026	67.68	68.78	68.10	68.70	68.70	1.36%	430
Mar 13, 2026	68.75	68.75	67.78	67.78	67.78	-0.77%	3,598
Mar 12, 2026	68.80	69.00	68.10	68.30	68.30	-1.83%	57,209
Mar 11, 2026	70.10	69.75	69.00	69.58	69.58	-1.31%	36,991
Mar 10, 2026	68.85	70.65	69.95	70.50	70.50	2.40%	7,309
Mar 9, 2026	69.58	68.85	67.70	68.85	68.85	-2.41%	56,537
Mar 6, 2026	70.90	71.43	70.20	70.55	70.55	-0.42%	3,683
Mar 5, 2026	71.53	72.05	70.85	70.85	70.85	-0.56%	63,743
Mar 4, 2026	70.45	71.58	70.15	71.25	71.25	1.64%	2,134
Mar 3, 2026	72.05	70.80	69.90	70.10	70.10	-3.24%	63,225
Mar 2, 2026	73.13	72.95	72.45	72.45	72.45	-2.16%	1,377
Feb 27, 2026	73.18	74.05	73.13	74.05	74.05	1.16%	1,722
Feb 26, 2026	73.03	73.40	72.70	73.20	73.20	0.83%	81,082
Feb 25, 2026	72.70	72.60	71.80	72.60	72.60	-0.41%	2,365
Feb 24, 2026	71.13	73.60	70.90	72.90	72.90	2.82%	114,991
Feb 23, 2026	71.73	72.80	70.90	70.90	70.90	-0.91%	200,902
Feb 20, 2026	69.13	71.95	70.40	71.55	71.55	4.76%	132,468
Feb 19, 2026	67.83	69.10	67.28	68.30	68.30	1.11%	14,515
Feb 18, 2026	68.85	68.30	67.55	67.55	67.55	-2.31%	17,835
Feb 17, 2026	67.33	69.23	68.60	69.15	69.15	2.98%	8,412
Feb 16, 2026	67.38	67.30	66.60	67.15	67.15	0.67%	57,377
Feb 13, 2026	67.73	67.33	66.45	66.70	66.70	-1.00%	94,559
Feb 12, 2026	67.28	67.50	65.85	67.38	67.38	0.04%	8,494
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	70.55	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