Nyfosa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	63.10	64.00	62.85	63.30	63.30	1.12%	449,055
Mar 23, 2026	63.50	64.40	60.35	62.60	62.60	-3.10%	1,028,463
Mar 20, 2026	67.05	67.65	64.30	64.60	64.60	-2.93%	615,381
Mar 19, 2026	68.20	68.20	66.40	66.55	66.55	-2.92%	434,860
Mar 18, 2026	69.20	69.55	68.20	68.55	68.55	-0.58%	1,299,383
Mar 17, 2026	68.20	69.75	68.15	68.95	68.95	0.44%	251,728
Mar 16, 2026	67.70	69.35	67.60	68.65	68.65	1.03%	205,441
Mar 13, 2026	68.75	68.80	67.65	67.95	67.95	-1.16%	862,156
Mar 12, 2026	68.55	69.20	68.10	68.75	68.75	0.29%	416,278
Mar 11, 2026	70.40	70.40	68.50	68.55	68.55	-2.63%	847,278
Mar 10, 2026	68.65	70.85	68.65	70.40	70.40	3.23%	980,406
Mar 9, 2026	69.80	69.80	67.55	68.20	68.20	-3.33%	497,633
Mar 6, 2026	70.85	71.50	70.05	70.55	70.55	-0.42%	654,179
Mar 5, 2026	71.50	72.15	70.45	70.85	70.85	-0.98%	849,320
Mar 4, 2026	70.55	71.75	69.70	71.55	71.55	1.63%	406,752
Mar 3, 2026	72.25	72.25	69.75	70.40	70.40	-3.16%	593,082
Mar 2, 2026	72.50	73.40	72.15	72.70	72.70	-1.82%	258,019
Feb 27, 2026	73.10	74.30	72.85	74.05	74.05	0.82%	436,391
Feb 26, 2026	72.75	73.80	72.45	73.45	73.45	0.96%	418,101
Feb 25, 2026	72.95	73.25	71.75	72.75	72.75	0.21%	206,444
Feb 24, 2026	71.15	73.70	70.65	72.60	72.60	2.25%	472,462
Feb 23, 2026	71.65	73.00	70.90	71.00	71.00	-0.98%	447,536
Feb 20, 2026	69.10	72.15	69.10	71.70	71.70	4.98%	3,218,836
Feb 19, 2026	67.50	69.20	67.20	68.30	68.30	0.59%	659,293
Feb 18, 2026	68.85	68.85	67.45	67.90	67.90	-2.16%	477,934
Feb 17, 2026	67.40	69.40	67.40	69.40	69.40	2.81%	581,323
Feb 16, 2026	67.30	68.15	66.40	67.50	67.50	0.60%	4,724,224
Feb 13, 2026	67.65	67.70	66.25	67.10	67.10	-0.81%	1,421,720
Feb 12, 2026	67.30	67.95	65.65	67.65	67.65	0.30%	1,920,684
Feb 11, 2026	71.15	71.50	67.30	67.45	67.45	-5.20%	2,217,555
Feb 10, 2026	69.80	71.50	69.25	71.15	71.15	3.87%	3,016,252
Feb 9, 2026	71.30	73.35	67.20	68.50	68.50	-4.66%	800,872
Feb 6, 2026	69.50	72.40	69.50	71.85	71.85	2.64%	1,222,530
Feb 5, 2026	70.50	70.75	69.20	70.00	70.00	-0.71%	433,557
Feb 4, 2026	69.70	71.20	69.35	70.50	70.50	1.51%	573,191
Feb 3, 2026	70.20	70.55	68.90	69.45	69.45	-1.07%	418,623
Feb 2, 2026	70.80	70.95	69.70	70.20	70.20	-0.78%	209,851
Jan 30, 2026	72.15	72.85	70.25	70.75	70.75	-1.80%	304,732
Jan 29, 2026	70.60	72.35	70.35	72.05	72.05	1.55%	368,953
Jan 28, 2026	68.60	70.95	68.55	70.95	70.95	2.90%	2,033,294
Jan 27, 2026	70.20	70.20	68.90	68.95	68.95	-1.64%	165,627
Jan 26, 2026	70.00	70.95	69.55	70.10	70.10	-0.57%	121,334
Jan 23, 2026	71.15	71.20	70.20	70.50	70.50	-0.42%	248,443
Jan 22, 2026	71.20	71.70	70.20	70.80	70.80	2.61%	364,100
Jan 21, 2026	70.00	70.15	68.90	69.00	69.00	-1.43%	427,483
Jan 20, 2026	72.05	72.40	69.75	70.00	70.00	-2.85%	640,433
Jan 19, 2026	71.60	73.00	71.60	72.05	72.05	-1.44%	394,040
Jan 16, 2026	72.90	73.30	72.20	73.10	73.10	-0.20%	2,718,429
Jan 15, 2026	71.65	73.45	71.60	73.25	73.25	2.30%	996,021
Jan 14, 2026	72.50	72.50	70.40	71.60	71.60	-0.97%	1,012,902