Nepa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.50	17.70	17.35	17.70	17.70	0.57%	4,501
Apr 29, 2026	18.05	18.05	17.60	17.60	17.60	-1.12%	531
Apr 28, 2026	17.80	17.80	17.50	17.80	17.80	-1.11%	7,967
Apr 27, 2026	17.85	18.40	17.55	18.00	18.00	-0.55%	25,865
Apr 24, 2026	18.15	18.15	17.85	18.10	18.10	-0.28%	12,343
Apr 23, 2026	18.10	18.15	18.10	18.15	18.15	-	3,550
Apr 22, 2026	18.10	18.15	18.00	18.15	18.15	-0.27%	3,265
Apr 21, 2026	18.55	18.65	18.00	18.20	18.20	-0.55%	20,148
Apr 20, 2026	17.80	18.30	17.80	18.30	18.30	1.95%	3,334
Apr 17, 2026	17.80	18.10	17.80	17.95	17.95	-0.28%	25,146
Apr 16, 2026	17.70	18.00	17.70	18.00	18.00	1.98%	5,163
Apr 14, 2026	17.50	17.65	17.50	17.65	17.65	0.57%	923
Apr 13, 2026	17.70	17.95	17.55	17.55	17.55	-0.85%	8,068
Apr 10, 2026	17.70	17.70	17.55	17.70	17.70	0.85%	4,633
Apr 9, 2026	18.00	18.00	17.50	17.55	17.55	-4.36%	14,184
Apr 8, 2026	18.35	18.35	18.35	18.35	18.35	1.10%	10
Apr 7, 2026	18.05	18.65	17.40	18.15	18.15	-1.89%	28,659
Apr 2, 2026	18.55	18.55	18.50	18.50	18.50	-0.80%	1,785
Apr 1, 2026	18.50	18.65	18.50	18.65	18.65	-1.32%	3,002
Mar 31, 2026	19.15	19.20	18.60	18.90	18.90	0.80%	4,891
Mar 30, 2026	17.55	18.75	17.55	18.75	18.75	6.84%	3,695
Mar 27, 2026	17.45	18.10	17.45	17.55	17.55	-1.96%	7,870
Mar 26, 2026	17.60	17.90	17.55	17.90	17.90	0.56%	2,584
Mar 25, 2026	18.20	18.20	17.80	17.80	17.80	0.85%	1,010
Mar 24, 2026	17.40	18.15	17.40	17.65	17.65	-1.67%	4,091
Mar 23, 2026	18.00	18.45	17.00	17.95	17.95	-0.55%	9,252
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