Nyfosa AB (publ) (STO:NYF)
Sweden · Delayed Price · Currency is SEK 81.50
+2.80 (3.56%)
Oct 10, 2025, 5:29 PM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 78.75 | 81.60 | 78.75 | 81.50 | 81.50 | 3.56% | 485,973 |
| Oct 9, 2025 | 77.65 | 78.90 | 77.65 | 78.70 | 78.70 | 1.48% | 154,311 |
| Oct 8, 2025 | 79.00 | 79.00 | 77.55 | 77.55 | 77.55 | -1.15% | 125,309 |
| Oct 7, 2025 | 79.65 | 79.65 | 78.40 | 78.45 | 78.45 | -1.51% | 147,065 |
| Oct 6, 2025 | 78.75 | 79.70 | 78.10 | 79.65 | 79.65 | 1.14% | 188,706 |
| Oct 3, 2025 | 78.60 | 79.35 | 77.45 | 78.75 | 78.75 | 0.13% | 163,105 |
| Oct 2, 2025 | 80.90 | 81.10 | 78.20 | 78.65 | 78.65 | -2.60% | 236,171 |
| Oct 1, 2025 | 82.20 | 82.20 | 80.75 | 80.75 | 80.75 | -1.58% | 204,209 |
| Sep 30, 2025 | 80.80 | 82.15 | 80.80 | 82.05 | 82.05 | 1.05% | 215,412 |
| Sep 29, 2025 | 83.10 | 83.10 | 80.55 | 81.20 | 81.20 | -1.93% | 165,405 |
| Sep 26, 2025 | 81.00 | 83.10 | 81.00 | 82.80 | 82.10 | 2.16% | 117,893 |
| Sep 25, 2025 | 82.25 | 83.45 | 81.05 | 81.05 | 80.36 | -2.11% | 128,958 |
| Sep 24, 2025 | 83.90 | 84.45 | 82.45 | 82.80 | 82.10 | -1.84% | 272,573 |
| Sep 23, 2025 | 82.30 | 85.05 | 82.30 | 84.35 | 83.64 | 2.43% | 162,263 |
| Sep 22, 2025 | 84.05 | 84.70 | 82.05 | 82.35 | 81.65 | -2.02% | 272,059 |
| Sep 19, 2025 | 84.50 | 85.20 | 83.55 | 84.05 | 83.34 | -0.53% | 531,191 |
| Sep 18, 2025 | 84.30 | 85.35 | 83.25 | 84.50 | 83.79 | 0.60% | 237,114 |
| Sep 17, 2025 | 82.00 | 84.15 | 81.85 | 84.00 | 83.29 | 2.69% | 110,195 |
| Sep 16, 2025 | 84.65 | 84.90 | 81.70 | 81.80 | 81.11 | -3.25% | 148,933 |
| Sep 15, 2025 | 82.55 | 85.00 | 82.20 | 84.55 | 83.84 | 2.42% | 128,269 |
| Sep 12, 2025 | 81.50 | 83.15 | 81.50 | 82.55 | 81.85 | 1.35% | 195,135 |
| Sep 11, 2025 | 80.65 | 81.50 | 80.05 | 81.45 | 80.76 | 0.74% | 142,264 |
| Sep 10, 2025 | 81.10 | 81.60 | 80.35 | 80.85 | 80.17 | -0.19% | 172,594 |
| Sep 9, 2025 | 81.00 | 81.60 | 80.20 | 81.00 | 80.32 | -0.06% | 83,631 |
| Sep 8, 2025 | 81.90 | 82.20 | 80.55 | 81.05 | 80.36 | -0.67% | 86,289 |
| Sep 5, 2025 | 80.30 | 81.75 | 79.90 | 81.60 | 80.91 | 2.77% | 176,455 |
| Sep 4, 2025 | 78.90 | 80.15 | 78.80 | 79.40 | 78.73 | 0.51% | 456,750 |
| Sep 3, 2025 | 79.10 | 80.40 | 78.60 | 79.00 | 78.33 | 0.06% | 481,170 |
| Sep 2, 2025 | 81.55 | 81.55 | 78.60 | 78.95 | 78.28 | -3.25% | 258,570 |
| Sep 1, 2025 | 81.50 | 82.85 | 81.50 | 81.60 | 80.91 | -0.49% | 77,892 |
| Aug 29, 2025 | 84.00 | 84.70 | 82.00 | 82.00 | 81.31 | -2.38% | 367,083 |
| Aug 28, 2025 | 86.60 | 87.60 | 83.75 | 84.00 | 83.29 | -3.23% | 264,869 |
| Aug 27, 2025 | 85.20 | 87.85 | 85.20 | 86.80 | 86.07 | 1.64% | 111,599 |
| Aug 26, 2025 | 84.95 | 86.30 | 84.40 | 85.40 | 84.68 | 0.29% | 669,006 |
| Aug 25, 2025 | 85.75 | 86.20 | 85.10 | 85.15 | 84.43 | -0.99% | 72,514 |
| Aug 22, 2025 | 83.45 | 86.00 | 83.45 | 86.00 | 85.27 | 2.02% | 112,980 |
| Aug 21, 2025 | 84.65 | 85.00 | 83.55 | 84.30 | 83.59 | -0.35% | 92,956 |
| Aug 20, 2025 | 83.90 | 85.10 | 83.80 | 84.60 | 83.89 | 0.48% | 131,769 |
| Aug 19, 2025 | 85.15 | 85.15 | 83.40 | 84.20 | 83.49 | 0.78% | 173,071 |
| Aug 18, 2025 | 84.50 | 85.35 | 83.00 | 83.55 | 82.84 | -1.07% | 183,945 |
| Aug 15, 2025 | 84.55 | 85.25 | 84.40 | 84.45 | 83.74 | -0.35% | 331,910 |
| Aug 14, 2025 | 85.00 | 85.50 | 84.35 | 84.75 | 84.03 | - | 85,095 |
| Aug 13, 2025 | 85.10 | 85.20 | 84.30 | 84.75 | 84.03 | -0.12% | 150,025 |
| Aug 12, 2025 | 85.75 | 86.55 | 84.85 | 84.85 | 84.13 | -1.05% | 117,303 |
| Aug 11, 2025 | 86.95 | 87.95 | 85.75 | 85.75 | 85.03 | -1.38% | 107,630 |
| Aug 8, 2025 | 85.95 | 87.75 | 85.20 | 86.95 | 86.22 | 1.22% | 275,246 |
| Aug 7, 2025 | 86.00 | 87.45 | 85.80 | 85.90 | 85.17 | - | 139,159 |
| Aug 6, 2025 | 85.90 | 87.40 | 85.50 | 85.90 | 85.17 | 0.41% | 98,067 |
| Aug 5, 2025 | 86.40 | 86.50 | 85.55 | 85.55 | 84.83 | -0.87% | 75,609 |
| Aug 4, 2025 | 84.50 | 86.40 | 84.50 | 86.30 | 85.57 | 2.01% | 89,282 |