Nepa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.05	18.05	18.05	18.05	18.05	-	68
Mar 19, 2026	17.90	19.00	17.90	18.05	18.05	0.28%	11,357
Mar 18, 2026	18.00	18.35	17.95	18.00	18.00	-3.23%	8,041
Mar 17, 2026	18.00	18.60	18.00	18.60	18.60	2.48%	1,712
Mar 16, 2026	18.00	18.15	17.95	18.15	18.15	0.83%	7,367
Mar 13, 2026	18.45	18.45	18.00	18.00	18.00	-3.74%	4,068
Mar 12, 2026	19.70	19.70	18.50	18.70	18.70	-1.58%	4,989
Mar 11, 2026	19.00	19.00	19.00	19.00	19.00	-0.52%	527
Mar 10, 2026	19.05	19.65	18.70	19.10	19.10	-2.30%	3,383
Mar 9, 2026	19.15	19.70	18.70	19.55	19.55	-0.76%	12,117
Mar 6, 2026	19.20	19.70	19.15	19.70	19.70	1.03%	5,216
Mar 5, 2026	19.75	19.75	19.10	19.50	19.50	0.52%	1,116
Mar 4, 2026	19.15	19.70	19.05	19.40	19.40	3.74%	3,916
Mar 3, 2026	19.00	19.05	17.75	18.70	18.70	-3.61%	19,757
Mar 2, 2026	19.65	19.65	19.00	19.40	19.40	-0.77%	1,456
Feb 27, 2026	19.15	19.70	18.50	19.55	19.55	2.09%	11,546
Feb 26, 2026	19.15	19.60	18.60	19.15	19.15	3.51%	26,902
Feb 25, 2026	19.05	19.15	18.50	18.50	18.50	-3.65%	19,299
Feb 24, 2026	19.90	20.20	19.15	19.20	19.20	-3.03%	3,406
Feb 23, 2026	20.20	21.50	19.70	19.80	19.80	1.02%	17,591
Feb 20, 2026	19.30	22.00	18.75	19.60	19.60	18.79%	131,309
Feb 19, 2026	17.45	17.45	16.45	16.50	16.50	-3.79%	11,970
Feb 18, 2026	15.50	17.15	15.25	17.15	17.15	10.65%	29,244
Feb 17, 2026	15.55	15.60	15.50	15.50	15.50	-2.52%	12,809
Feb 16, 2026	15.50	15.90	15.50	15.90	15.90	-0.93%	2,561
Feb 13, 2026	15.55	16.05	14.70	16.05	16.05	7.00%	7,954
Feb 12, 2026	14.90	15.10	14.90	15.00	15.00	0.33%	5,108
Feb 11, 2026	14.55	14.95	14.50	14.95	14.95	3.46%	6,586
Feb 10, 2026	15.10	15.10	14.45	14.45	14.45	-3.99%	11,796
Feb 9, 2026	15.25	15.25	15.05	15.05	15.05	-1.31%	613
Feb 6, 2026	15.05	15.30	15.05	15.25	15.25	-	3,324
Feb 5, 2026	15.20	15.25	15.20	15.25	15.25	-0.65%	362
Feb 4, 2026	15.00	15.35	14.55	15.35	15.35	1.99%	4,988
Feb 3, 2026	14.95	15.40	14.95	15.05	15.05	1.01%	5,289
Feb 2, 2026	15.05	15.05	14.90	14.90	14.90	-3.25%	3,557
Jan 29, 2026	15.45	15.45	15.05	15.40	15.40	-0.32%	196
Jan 28, 2026	15.60	15.60	15.00	15.45	15.45	-0.64%	13,112
Jan 27, 2026	15.50	15.65	15.50	15.55	15.55	-0.96%	2,183
Jan 26, 2026	15.95	16.30	15.50	15.70	15.70	-3.98%	2,852
Jan 23, 2026	15.90	16.55	15.90	16.35	16.35	3.48%	4,657
Jan 22, 2026	15.90	15.90	15.80	15.80	15.80	1.94%	105
Jan 21, 2026	15.70	15.95	15.50	15.50	15.50	-0.64%	1,104
Jan 20, 2026	15.55	16.00	15.55	15.60	15.60	-2.19%	2,121
Jan 19, 2026	15.95	16.00	15.55	15.95	15.95	-0.31%	4,965
Jan 16, 2026	15.30	16.00	15.00	16.00	16.00	4.23%	3,670
Jan 15, 2026	15.85	15.85	15.35	15.35	15.35	-1.29%	1,170
Jan 14, 2026	15.80	15.90	15.55	15.55	15.55	-1.58%	1,166
Jan 13, 2026	15.35	15.80	15.35	15.80	15.80	-0.32%	202
Jan 12, 2026	15.60	15.85	15.60	15.85	15.85	2.59%	1,771
Jan 9, 2026	15.40	15.75	15.40	15.45	15.45	-1.90%	3,192