Nepa AB (publ) (STO:NEPA)
Sweden · Delayed Price · Currency is SEK 16.95
+0.20 (1.19%)
Sep 5, 2025, 9:55 AM CET
Nepa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.75 | 16.95 | 16.55 | 16.95 | 16.95 | 1.19% | 1,074 |
| Sep 4, 2025 | 16.70 | 16.75 | 16.65 | 16.75 | 16.75 | -1.47% | 2,193 |
| Sep 3, 2025 | 16.95 | 17.00 | 16.50 | 17.00 | 17.00 | - | 11,524 |
| Sep 2, 2025 | 17.05 | 17.50 | 16.85 | 17.00 | 17.00 | 0.89% | 14,263 |
| Sep 1, 2025 | 16.70 | 16.95 | 16.60 | 16.85 | 16.85 | -1.75% | 4,459 |
| Aug 29, 2025 | 17.30 | 17.30 | 16.80 | 17.15 | 17.15 | -0.87% | 2,168 |
| Aug 28, 2025 | 17.50 | 17.50 | 17.10 | 17.30 | 17.30 | -1.42% | 3,821 |
| Aug 27, 2025 | 17.75 | 17.75 | 17.15 | 17.55 | 17.55 | 0.29% | 5,870 |
| Aug 26, 2025 | 17.60 | 17.65 | 17.30 | 17.50 | 17.50 | - | 30,650 |
| Aug 25, 2025 | 17.35 | 18.35 | 17.25 | 17.50 | 17.50 | 0.86% | 35,267 |
| Aug 22, 2025 | 16.85 | 17.90 | 16.85 | 17.35 | 17.35 | - | 27,910 |
| Aug 21, 2025 | 16.80 | 17.40 | 16.80 | 17.35 | 17.35 | 3.27% | 24,250 |
| Aug 20, 2025 | 16.85 | 16.85 | 16.45 | 16.80 | 16.80 | 1.20% | 17,177 |
| Aug 19, 2025 | 16.10 | 17.00 | 16.00 | 16.60 | 16.60 | 2.47% | 51,386 |
| Aug 18, 2025 | 16.60 | 16.85 | 15.90 | 16.20 | 16.20 | -1.82% | 41,951 |
| Aug 15, 2025 | 18.50 | 18.50 | 16.35 | 16.50 | 16.50 | -18.32% | 241,250 |
| Aug 14, 2025 | 20.00 | 20.40 | 19.75 | 20.20 | 20.20 | -1.94% | 23,856 |
| Aug 13, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.98% | 10,871 |
| Aug 12, 2025 | 20.40 | 20.70 | 19.70 | 20.40 | 20.40 | - | 10,617 |
| Aug 11, 2025 | 20.40 | 20.40 | 19.75 | 20.40 | 20.40 | 0.49% | 559 |
| Aug 8, 2025 | 19.85 | 20.80 | 19.80 | 20.30 | 20.30 | 1.75% | 13,024 |
| Aug 7, 2025 | 19.85 | 20.20 | 19.70 | 19.95 | 19.95 | 0.50% | 15,682 |
| Aug 6, 2025 | 19.25 | 19.85 | 19.25 | 19.85 | 19.85 | 1.79% | 2,798 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% | 612 |
| Aug 4, 2025 | 19.45 | 20.00 | 19.45 | 19.45 | 19.45 | -0.77% | 2,608 |
| Aug 1, 2025 | 20.00 | 20.40 | 19.40 | 19.60 | 19.60 | -5.31% | 20,750 |
| Jul 31, 2025 | 20.70 | 20.70 | 20.20 | 20.70 | 20.70 | 0.49% | 5,176 |
| Jul 30, 2025 | 19.75 | 21.30 | 19.75 | 20.60 | 20.60 | 1.48% | 15,819 |
| Jul 29, 2025 | 19.80 | 20.30 | 19.40 | 20.30 | 20.30 | 1.50% | 24,947 |
| Jul 28, 2025 | 20.00 | 20.30 | 19.75 | 20.00 | 20.00 | -2.91% | 14,211 |
| Jul 25, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.49% | 1,073 |
| Jul 24, 2025 | 20.70 | 21.00 | 20.50 | 20.50 | 20.50 | 1.99% | 11,543 |
| Jul 23, 2025 | 20.80 | 21.00 | 20.10 | 20.10 | 20.10 | -4.74% | 8,149 |
| Jul 22, 2025 | 20.30 | 21.10 | 20.20 | 21.10 | 21.10 | 5.76% | 4,433 |
| Jul 21, 2025 | 19.95 | 20.00 | 19.55 | 19.95 | 19.95 | 0.76% | 12,858 |
| Jul 18, 2025 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | 1.28% | 34,667 |
| Jul 17, 2025 | 19.55 | 20.20 | 19.55 | 19.55 | 19.55 | -2.01% | 4,875 |
| Jul 16, 2025 | 19.45 | 20.00 | 19.40 | 19.95 | 19.95 | 2.84% | 21,412 |
| Jul 15, 2025 | 19.45 | 19.45 | 19.30 | 19.40 | 19.40 | -0.51% | 2,857 |
| Jul 14, 2025 | 19.10 | 19.50 | 18.90 | 19.50 | 19.50 | -0.51% | 12,881 |
| Jul 11, 2025 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | -0.51% | 17,575 |
| Jul 10, 2025 | 19.70 | 19.70 | 19.00 | 19.70 | 19.70 | 2.60% | 3,413 |
| Jul 9, 2025 | 19.15 | 19.75 | 19.00 | 19.20 | 19.20 | -0.26% | 5,214 |
| Jul 8, 2025 | 18.90 | 19.25 | 18.90 | 19.25 | 19.25 | 1.58% | 23,964 |
| Jul 7, 2025 | 19.35 | 19.35 | 18.60 | 18.95 | 18.95 | -4.05% | 25,372 |
| Jul 4, 2025 | 18.65 | 19.75 | 18.65 | 19.75 | 19.75 | 6.47% | 33,268 |
| Jul 3, 2025 | 18.30 | 19.00 | 18.25 | 18.55 | 18.55 | 1.09% | 15,679 |
| Jul 2, 2025 | 18.70 | 18.80 | 18.35 | 18.35 | 18.35 | -0.81% | 9,914 |
| Jul 1, 2025 | 18.50 | 18.60 | 18.10 | 18.50 | 18.50 | -0.27% | 17,796 |
| Jun 30, 2025 | 18.45 | 18.80 | 18.30 | 18.55 | 18.55 | 1.37% | 17,465 |