Nepa AB (publ) (STO:NEPA)
Sweden · Delayed Price · Currency is SEK 19.15
+0.65 (3.51%)
Feb 26, 2026, 2:48 PM CET
Nepa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 15.75 | 15.75 | 15.55 | 15.75 | 15.75 | 0.64% | 76 |
| Jan 7, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | - | 946 |
| Jan 5, 2026 | 15.85 | 15.85 | 15.65 | 15.65 | 15.65 | -1.26% | 689 |
| Jan 2, 2026 | 15.85 | 15.85 | 15.55 | 15.85 | 15.85 | 2.92% | 929 |
| Dec 30, 2025 | 16.00 | 16.20 | 15.40 | 15.40 | 15.40 | -5.81% | 11,528 |
| Dec 29, 2025 | 15.30 | 16.35 | 15.25 | 16.35 | 16.35 | 7.57% | 15,931 |
| Dec 23, 2025 | 15.10 | 15.50 | 13.15 | 15.20 | 15.20 | 1.33% | 10,505 |
| Dec 22, 2025 | 16.05 | 16.05 | 15.00 | 15.00 | 15.00 | -3.85% | 6,004 |
| Dec 19, 2025 | 16.00 | 16.05 | 15.60 | 15.60 | 15.60 | -2.50% | 4,271 |
| Dec 18, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | - | 5,058 |
| Dec 17, 2025 | 15.55 | 16.45 | 15.55 | 16.00 | 16.00 | -0.62% | 6,854 |
| Dec 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | 300 |
| Dec 15, 2025 | 15.50 | 15.90 | 15.10 | 15.90 | 15.90 | 2.25% | 4,516 |
| Dec 11, 2025 | 15.00 | 16.05 | 15.00 | 15.55 | 15.55 | -0.32% | 11,549 |
| Dec 10, 2025 | 14.70 | 15.60 | 14.70 | 15.60 | 15.60 | 4.00% | 14,860 |
| Dec 8, 2025 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | -2.91% | 4,491 |