Nepa AB (publ) (STO:NEPA)
Sweden · Delayed Price · Currency is SEK 14.00
-0.05 (-0.36%)
Oct 20, 2026, 4:22 PM CET
Nepa AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 14.00 | 14.10 | 13.75 | 14.00 | 14.00 | -0.36% | 24,031 |
| Oct 19, 2026 | 13.75 | 14.05 | 13.75 | 14.05 | 14.05 | 0.72% | 8,500 |
| Oct 16, 2026 | 14.00 | 14.05 | 13.70 | 13.95 | 13.95 | -0.36% | 5,476 |
| Oct 15, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | -1.75% | 9,622 |
| Oct 14, 2026 | 14.00 | 14.30 | 13.90 | 14.25 | 14.25 | 1.79% | 39,988 |
| Oct 13, 2026 | 13.95 | 14.35 | 13.75 | 14.00 | 14.00 | -0.36% | 28,507 |
| Oct 12, 2026 | 14.00 | 14.10 | 13.75 | 14.05 | 14.05 | -0.71% | 16,389 |
| Oct 9, 2026 | 13.90 | 14.55 | 13.90 | 14.15 | 14.15 | 1.07% | 4,939 |
| Oct 8, 2026 | 13.95 | 14.15 | 13.55 | 14.00 | 14.00 | 0.36% | 24,410 |
| Oct 7, 2026 | 14.05 | 14.35 | 13.90 | 13.95 | 13.95 | -1.06% | 14,548 |
| Oct 6, 2026 | 14.95 | 14.95 | 14.00 | 14.10 | 14.10 | -5.37% | 83,697 |
| Oct 5, 2026 | 15.40 | 15.40 | 14.70 | 14.90 | 14.90 | -3.25% | 17,228 |
| Oct 2, 2026 | 15.60 | 15.60 | 15.05 | 15.40 | 15.40 | -0.96% | 16,128 |
| Oct 1, 2026 | 16.00 | 16.05 | 15.15 | 15.55 | 15.55 | -6.04% | 14,760 |
| Sep 30, 2026 | 16.00 | 16.55 | 16.00 | 16.55 | 16.55 | 3.12% | 132 |
| Sep 29, 2026 | 16.25 | 16.25 | 16.05 | 16.05 | 16.05 | -1.23% | 1,859 |
| Sep 28, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | 279 |
| Sep 25, 2026 | 16.35 | 16.40 | 16.00 | 16.20 | 16.20 | -1.22% | 4,145 |
| Sep 24, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | 2,077 |
| Sep 23, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - | 4,027 |
| Sep 22, 2026 | 16.25 | 16.45 | 16.10 | 16.10 | 16.10 | -0.92% | 5,132 |
| Sep 21, 2026 | 16.10 | 16.50 | 16.10 | 16.25 | 16.25 | 0.93% | 2,440 |
| Sep 18, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - | 2,032 |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | 415 |
| Sep 16, 2026 | 15.80 | 16.40 | 15.75 | 16.40 | 16.40 | 3.80% | 33,402 |
| Sep 15, 2026 | 16.00 | 16.00 | 15.75 | 15.80 | 15.80 | -0.94% | 12,288 |
| Sep 14, 2026 | 15.95 | 16.55 | 15.90 | 15.95 | 15.95 | - | 25,367 |
| Sep 11, 2026 | 16.00 | 16.20 | 15.95 | 15.95 | 15.95 | 0.63% | 4,803 |
| Sep 10, 2026 | 16.00 | 16.00 | 15.75 | 15.85 | 15.85 | 0.63% | 28,392 |
| Sep 9, 2026 | 16.30 | 16.50 | 15.20 | 15.75 | 15.75 | -2.78% | 120,569 |
| Sep 8, 2026 | 16.50 | 16.55 | 16.20 | 16.20 | 16.20 | -1.82% | 21,996 |
| Sep 7, 2026 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | -2.94% | 33,583 |
| Sep 4, 2026 | 17.50 | 17.65 | 17.00 | 17.00 | 17.00 | - | 35,195 |
| Sep 3, 2026 | 17.25 | 17.40 | 16.90 | 17.00 | 17.00 | -2.30% | 11,729 |
| Sep 2, 2026 | 17.45 | 17.55 | 17.40 | 17.40 | 17.40 | -1.14% | 6,543 |
| Sep 1, 2026 | 17.55 | 17.65 | 17.40 | 17.60 | 17.60 | -2.22% | 6,075 |
| Aug 31, 2026 | 18.10 | 18.10 | 17.60 | 18.00 | 18.00 | -0.83% | 12,551 |
| Aug 28, 2026 | 18.10 | 18.15 | 17.80 | 18.15 | 18.15 | 0.83% | 816 |
| Aug 27, 2026 | 18.10 | 18.25 | 18.00 | 18.00 | 18.00 | -1.10% | 2,487 |
| Aug 26, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 3.41% | 4,564 |
| Aug 25, 2026 | 17.60 | 17.90 | 17.60 | 17.60 | 17.60 | 0.86% | 3,465 |
| Aug 24, 2026 | 17.45 | 17.55 | 17.40 | 17.45 | 17.45 | 0.87% | 7,228 |
| Aug 21, 2026 | 17.45 | 17.45 | 16.90 | 17.30 | 17.30 | - | 24,822 |
| Aug 20, 2026 | 17.50 | 17.60 | 16.95 | 17.30 | 17.30 | -1.14% | 33,482 |
| Aug 19, 2026 | 18.05 | 18.15 | 16.85 | 17.50 | 17.50 | -4.37% | 28,437 |
| Aug 18, 2026 | 18.85 | 18.85 | 18.05 | 18.30 | 18.30 | -2.40% | 5,006 |
| Aug 17, 2026 | 18.30 | 18.75 | 18.30 | 18.75 | 18.75 | 1.08% | 3,330 |
| Aug 14, 2026 | 19.50 | 19.50 | 18.25 | 18.55 | 18.55 | -6.08% | 34,117 |
| Aug 13, 2026 | 19.65 | 19.75 | 19.00 | 19.75 | 19.75 | 0.51% | 52,626 |
| Aug 12, 2026 | 19.65 | 19.70 | 19.45 | 19.65 | 19.65 | 1.81% | 4,783 |