Nyfosa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	72.50	73.40	72.15	72.80	-	-1.69%	115,658
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
Jan 13, 2026	73.50	73.95	72.30	72.30	72.30	-1.77%	174,110
Jan 12, 2026	74.30	74.35	73.15	73.60	73.60	-1.08%	201,622
Jan 9, 2026	73.55	74.50	73.00	74.40	74.40	0.74%	155,957
Jan 8, 2026	75.40	75.60	73.75	73.85	73.85	-2.06%	108,019
Jan 7, 2026	73.00	75.40	73.00	75.40	75.40	3.79%	280,320
Jan 5, 2026	72.55	72.75	71.70	72.65	72.65	-0.14%	72,793
Jan 2, 2026	74.10	74.50	72.25	72.75	72.75	-2.09%	197,437
Dec 30, 2025	73.35	74.40	72.70	74.30	74.30	1.30%	205,718
Dec 29, 2025	72.60	73.50	71.85	73.35	73.35	0.96%	76,406
Dec 23, 2025	71.85	73.35	71.85	72.65	71.95	0.90%	107,121
Dec 22, 2025	71.50	72.30	71.00	72.00	71.31	0.63%	137,583
Dec 19, 2025	72.05	72.10	70.70	71.55	70.86	-0.69%	411,310
Dec 18, 2025	72.10	72.25	71.50	72.05	71.36	-0.07%	124,076
Dec 17, 2025	71.75	72.30	71.30	72.10	71.41	0.49%	133,156
Dec 16, 2025	72.00	72.15	71.20	71.75	71.06	-0.21%	331,188
Dec 15, 2025	73.40	73.50	71.90	71.90	71.21	-1.98%	261,915