Nepa AB (publ) (STO:NEPA)
Sweden · Delayed Price · Currency is SEK 15.15
-0.55 (-3.50%)
Oct 10, 2025, 5:29 PM CET
Nepa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.05 | 16.10 | 15.60 | 15.70 | 15.70 | -2.48% | 19,155 |
| Oct 8, 2025 | 15.50 | 16.10 | 15.40 | 16.10 | 16.10 | 4.55% | 24,805 |
| Oct 7, 2025 | 15.45 | 15.45 | 14.80 | 15.40 | 15.40 | -0.96% | 30,350 |
| Oct 6, 2025 | 16.00 | 16.00 | 15.20 | 15.55 | 15.55 | -2.51% | 35,067 |
| Oct 3, 2025 | 16.10 | 16.10 | 15.35 | 15.95 | 15.95 | 0.95% | 18,819 |
| Oct 2, 2025 | 16.20 | 16.20 | 15.65 | 15.80 | 15.80 | -2.47% | 17,533 |
| Oct 1, 2025 | 16.35 | 16.35 | 15.60 | 16.20 | 16.20 | -0.92% | 13,905 |
| Sep 30, 2025 | 16.55 | 16.55 | 16.05 | 16.35 | 16.35 | -0.30% | 3,698 |
| Sep 29, 2025 | 16.05 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 16,376 |
| Sep 26, 2025 | 16.45 | 16.55 | 16.00 | 16.00 | 16.00 | -0.62% | 6,686 |
| Sep 25, 2025 | 17.35 | 17.35 | 16.10 | 16.10 | 16.10 | -5.57% | 10,270 |
| Sep 24, 2025 | 17.20 | 17.45 | 17.05 | 17.05 | 17.05 | -0.87% | 2,725 |
| Sep 23, 2025 | 17.20 | 17.50 | 16.95 | 17.20 | 17.20 | 1.47% | 14,495 |
| Sep 22, 2025 | 16.60 | 16.95 | 16.60 | 16.95 | 16.95 | -0.88% | 8,917 |
| Sep 19, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | -0.58% | 222,296 |
| Sep 18, 2025 | 17.20 | 17.50 | 16.70 | 17.20 | 17.20 | -1.71% | 22,919 |
| Sep 17, 2025 | 17.40 | 17.55 | 17.05 | 17.50 | 17.50 | 0.57% | 1,632 |
| Sep 16, 2025 | 17.55 | 17.55 | 17.30 | 17.40 | 17.40 | -1.42% | 6,703 |
| Sep 15, 2025 | 17.20 | 17.65 | 16.70 | 17.65 | 17.65 | 2.62% | 37,218 |
| Sep 12, 2025 | 17.00 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | 1,197 |
| Sep 11, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | - | 1,853 |
| Sep 10, 2025 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | 1.51% | 6,236 |
| Sep 9, 2025 | 16.70 | 16.70 | 16.45 | 16.55 | 16.55 | -2.07% | 2,525 |
| Sep 8, 2025 | 17.00 | 17.00 | 16.65 | 16.90 | 16.90 | -0.59% | 1,232 |
| Sep 5, 2025 | 16.75 | 17.00 | 16.55 | 17.00 | 17.00 | 1.49% | 2,907 |
| 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 |