Nepa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.50	20.50	20.00	20.30	20.30	1.50%	1,043
May 26, 2026	21.30	21.30	19.90	20.00	20.00	-3.85%	11,399
May 25, 2026	20.70	21.90	20.70	20.80	20.80	0.48%	19,448
May 22, 2026	19.60	20.80	19.60	20.70	20.70	5.88%	14,721
May 21, 2026	19.85	19.85	19.55	19.55	19.55	-1.76%	5,538
May 20, 2026	20.10	20.10	19.60	19.90	19.90	3.92%	8,988
May 19, 2026	19.25	19.55	18.55	19.15	19.15	-2.79%	26,646
May 18, 2026	19.85	19.85	18.90	19.70	19.70	0.25%	8,138
May 15, 2026	19.35	19.70	19.10	19.65	19.65	3.69%	11,664
May 13, 2026	19.40	19.40	18.95	18.95	18.95	-3.56%	7,933
May 12, 2026	20.80	20.80	19.65	19.65	19.65	-4.15%	15,488
May 11, 2026	19.55	21.00	19.55	20.50	20.50	3.80%	23,961
May 8, 2026	18.05	19.90	18.00	19.75	19.75	14.16%	88,231
May 7, 2026	17.75	17.75	16.80	17.30	17.30	-0.86%	43,323
May 6, 2026	16.95	17.95	16.50	17.45	17.45	2.65%	51,102
May 5, 2026	17.80	17.80	17.00	17.00	17.00	-3.68%	12,058
May 4, 2026	17.70	18.15	17.65	17.65	17.65	-0.28%	15,156
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