Nyfosa AB (publ) (STO:NYF)
Sweden · Delayed Price · Currency is SEK 78.95
-2.65 (-3.25%)
Sep 2, 2025, 5:29 PM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 81.55 | 81.55 | 78.60 | 78.95 | 78.95 | -3.25% | 258,570 |
| Sep 1, 2025 | 81.50 | 82.85 | 81.50 | 81.60 | 81.60 | -0.49% | 77,892 |
| Aug 29, 2025 | 84.00 | 84.70 | 82.00 | 82.00 | 82.00 | -2.38% | 367,083 |
| Aug 28, 2025 | 86.60 | 87.60 | 83.75 | 84.00 | 84.00 | -3.23% | 264,869 |
| Aug 27, 2025 | 85.20 | 87.85 | 85.20 | 86.80 | 86.80 | 1.64% | 111,599 |
| Aug 26, 2025 | 84.95 | 86.30 | 84.40 | 85.40 | 85.40 | 0.29% | 669,006 |
| Aug 25, 2025 | 85.75 | 86.20 | 85.10 | 85.15 | 85.15 | -0.99% | 72,514 |
| Aug 22, 2025 | 83.45 | 86.00 | 83.45 | 86.00 | 86.00 | 2.02% | 112,980 |
| Aug 21, 2025 | 84.65 | 85.00 | 83.55 | 84.30 | 84.30 | -0.35% | 92,956 |
| Aug 20, 2025 | 83.90 | 85.10 | 83.80 | 84.60 | 84.60 | 0.48% | 131,769 |
| Aug 19, 2025 | 85.15 | 85.15 | 83.40 | 84.20 | 84.20 | 0.78% | 173,071 |
| Aug 18, 2025 | 84.50 | 85.35 | 83.00 | 83.55 | 83.55 | -1.07% | 183,945 |
| Aug 15, 2025 | 84.55 | 85.25 | 84.40 | 84.45 | 84.45 | -0.35% | 331,910 |
| Aug 14, 2025 | 85.00 | 85.50 | 84.35 | 84.75 | 84.75 | - | 85,095 |
| Aug 13, 2025 | 85.10 | 85.20 | 84.30 | 84.75 | 84.75 | -0.12% | 150,025 |
| Aug 12, 2025 | 85.75 | 86.55 | 84.85 | 84.85 | 84.85 | -1.05% | 117,303 |
| Aug 11, 2025 | 86.95 | 87.95 | 85.75 | 85.75 | 85.75 | -1.38% | 107,630 |
| Aug 8, 2025 | 85.95 | 87.75 | 85.20 | 86.95 | 86.95 | 1.22% | 275,246 |
| Aug 7, 2025 | 86.00 | 87.45 | 85.80 | 85.90 | 85.90 | - | 139,159 |
| Aug 6, 2025 | 85.90 | 87.40 | 85.50 | 85.90 | 85.90 | 0.41% | 98,067 |
| Aug 5, 2025 | 86.40 | 86.50 | 85.55 | 85.55 | 85.55 | -0.87% | 75,609 |
| Aug 4, 2025 | 84.50 | 86.40 | 84.50 | 86.30 | 86.30 | 2.01% | 89,282 |
| Aug 1, 2025 | 85.00 | 85.15 | 83.65 | 84.60 | 84.60 | -0.59% | 112,892 |
| Jul 31, 2025 | 85.70 | 86.70 | 85.10 | 85.10 | 85.10 | -1.16% | 135,083 |
| Jul 30, 2025 | 88.50 | 88.50 | 85.45 | 86.10 | 86.10 | 0.12% | 90,311 |
| Jul 29, 2025 | 86.75 | 88.25 | 86.00 | 86.00 | 86.00 | -2.55% | 106,537 |
| Jul 28, 2025 | 89.75 | 90.05 | 88.20 | 88.25 | 88.25 | -0.51% | 89,552 |
| Jul 25, 2025 | 90.00 | 90.00 | 87.75 | 88.70 | 88.70 | -0.78% | 52,099 |
| Jul 24, 2025 | 88.10 | 89.55 | 87.65 | 89.40 | 89.40 | 1.42% | 75,437 |
| Jul 23, 2025 | 88.75 | 89.60 | 88.05 | 88.15 | 88.15 | -0.90% | 69,990 |
| Jul 22, 2025 | 90.00 | 90.00 | 88.10 | 88.95 | 88.95 | -0.28% | 83,508 |
| Jul 21, 2025 | 86.60 | 89.70 | 86.60 | 89.20 | 89.20 | 2.41% | 96,771 |
| Jul 18, 2025 | 88.15 | 88.15 | 86.85 | 87.10 | 87.10 | -0.91% | 271,202 |
| Jul 17, 2025 | 87.45 | 88.30 | 86.90 | 87.90 | 87.90 | 0.51% | 99,457 |
| Jul 16, 2025 | 88.40 | 89.00 | 87.45 | 87.45 | 87.45 | -1.35% | 126,793 |
| Jul 15, 2025 | 87.85 | 89.60 | 87.70 | 88.65 | 88.65 | 0.91% | 141,001 |
| Jul 14, 2025 | 88.10 | 90.20 | 87.15 | 87.85 | 87.85 | -1.84% | 201,095 |
| Jul 11, 2025 | 90.60 | 91.30 | 87.85 | 89.50 | 89.50 | -1.10% | 332,687 |
| Jul 10, 2025 | 92.40 | 92.40 | 88.60 | 90.50 | 90.50 | -1.52% | 354,159 |
| Jul 9, 2025 | 92.50 | 92.50 | 91.25 | 91.90 | 91.90 | -0.65% | 105,726 |
| Jul 8, 2025 | 93.05 | 93.45 | 91.85 | 92.50 | 92.50 | -1.91% | 289,767 |
| Jul 7, 2025 | 96.00 | 96.80 | 93.85 | 94.30 | 94.30 | -2.23% | 139,697 |
| Jul 4, 2025 | 96.00 | 96.65 | 94.50 | 96.45 | 96.45 | 0.47% | 131,031 |
| Jul 3, 2025 | 95.30 | 97.15 | 95.25 | 96.00 | 96.00 | 0.52% | 540,780 |
| Jul 2, 2025 | 95.20 | 95.65 | 93.50 | 95.50 | 95.50 | 0.32% | 599,348 |
| Jul 1, 2025 | 93.75 | 95.65 | 93.75 | 95.20 | 95.20 | 1.06% | 184,131 |
| Jun 30, 2025 | 94.00 | 95.95 | 93.90 | 94.20 | 94.20 | 0.11% | 565,364 |
| Jun 27, 2025 | 92.90 | 94.25 | 92.45 | 94.10 | 94.10 | 1.57% | 342,801 |
| Jun 26, 2025 | 92.00 | 93.65 | 91.75 | 92.65 | 92.65 | 0.93% | 120,933 |
| Jun 25, 2025 | 90.30 | 92.30 | 90.30 | 91.80 | 91.80 | 1.83% | 180,170 |