Nepa AB (publ) (STO:NEPA)
Sweden · Delayed Price · Currency is SEK 17.40
0.00 (0.00%)
Sep 3, 2026, 11:01 AM CET
Nepa AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 19.45 | 19.55 | 19.25 | 19.30 | 19.30 | -1.03% | 9,184 |
| Aug 10, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - | 3,286 |
| Aug 7, 2026 | 19.25 | 19.50 | 19.10 | 19.50 | 19.50 | 1.04% | 6,911 |
| Aug 6, 2026 | 19.30 | 19.45 | 19.30 | 19.30 | 19.30 | -0.77% | 3,809 |
| Aug 5, 2026 | 19.10 | 19.75 | 19.10 | 19.45 | 19.45 | -1.27% | 4,850 |
| Aug 4, 2026 | 19.70 | 19.75 | 19.35 | 19.70 | 19.70 | - | 3,798 |
| Aug 3, 2026 | 20.60 | 20.60 | 19.40 | 19.70 | 19.70 | -4.37% | 24,732 |
| Jul 31, 2026 | 20.30 | 20.80 | 20.30 | 20.60 | 20.60 | 2.49% | 2,368 |
| Jul 30, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | 1.52% | 411 |
| Jul 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% | 16 |
| Jul 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 785 |
| Jul 27, 2026 | 19.70 | 20.20 | 19.70 | 20.00 | 20.00 | -0.99% | 2,814 |
| Jul 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | 136 |
| Jul 23, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | -0.50% | 691 |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 16 |
| Jul 21, 2026 | 19.75 | 20.20 | 19.70 | 20.20 | 20.20 | 1.00% | 2,778 |
| Jul 20, 2026 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -2.44% | 7,377 |
| Jul 17, 2026 | 20.10 | 20.50 | 19.95 | 20.50 | 20.50 | 1.49% | 5,573 |
| Jul 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 1,454 |
| Jul 15, 2026 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | -1.92% | 4,332 |
| Jul 14, 2026 | 20.50 | 20.80 | 20.30 | 20.80 | 20.80 | 1.46% | 1,160 |
| Jul 13, 2026 | 20.10 | 20.80 | 20.10 | 20.50 | 20.50 | 1.49% | 4,300 |
| Jul 10, 2026 | 20.00 | 20.70 | 20.00 | 20.20 | 20.20 | 0.50% | 349 |
| Jul 9, 2026 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | - | 638 |
| Jul 8, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.43% | 27 |
| Jul 7, 2026 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 2,978 |
| Jul 6, 2026 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | 3.03% | 7,113 |
| Jul 3, 2026 | 19.40 | 19.80 | 19.35 | 19.80 | 19.80 | -0.75% | 14,101 |
| Jul 2, 2026 | 19.45 | 19.95 | 19.45 | 19.95 | 19.95 | 0.50% | 12,390 |
| Jul 1, 2026 | 19.40 | 19.85 | 19.40 | 19.85 | 19.85 | 2.32% | 1,896 |
| Jun 30, 2026 | 19.75 | 19.75 | 19.40 | 19.40 | 19.40 | - | 64 |
| Jun 29, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 109 |
| Jun 26, 2026 | 19.75 | 19.75 | 19.60 | 19.60 | 19.60 | -0.76% | 136 |
| Jun 25, 2026 | 19.75 | 19.90 | 19.75 | 19.75 | 19.75 | - | 931 |