Nepa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	19.70	19.75	19.55	19.75	19.75	1.02%	673
Jun 23, 2026	19.55	19.55	19.00	19.55	19.55	-	5,225
Jun 22, 2026	19.55	19.55	19.55	19.55	19.55	-2.01%	909
Jun 18, 2026	19.65	19.95	19.65	19.95	19.95	-0.75%	102
Jun 17, 2026	19.90	20.10	19.85	20.10	20.10	1.77%	2,085
Jun 16, 2026	19.60	19.85	19.60	19.75	19.75	-2.23%	3,607
Jun 15, 2026	20.00	20.20	19.55	20.20	20.20	-0.49%	3,596
Jun 12, 2026	20.50	20.50	20.30	20.30	20.30	1.00%	1,136
Jun 11, 2026	20.20	20.70	20.10	20.10	20.10	-	3,074
Jun 10, 2026	19.45	20.10	19.35	20.10	20.10	2.29%	29,828
Jun 9, 2026	19.80	19.80	19.65	19.65	19.65	-1.26%	7,983
Jun 8, 2026	19.90	19.90	19.90	19.90	19.90	-0.50%	1,601
Jun 5, 2026	19.55	20.00	19.55	20.00	20.00	-	1,109
Jun 4, 2026	20.50	20.50	19.90	20.00	20.00	-2.44%	18,139
Jun 3, 2026	20.50	20.50	20.30	20.50	20.50	-0.97%	3,707
Jun 2, 2026	20.70	20.70	20.50	20.70	20.70	-	6,025