Nyfosa AB (publ) (STO:NYF)
Sweden · Delayed Price · Currency is SEK 84.60
-0.50 (-0.59%)
Aug 1, 2025, 5:29 PM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 91.40 | 93.00 | 90.15 | 90.15 | 90.15 | - | 406,291 |
| Jun 23, 2025 | 89.00 | 90.85 | 88.85 | 90.15 | 90.15 | 0.61% | 163,691 |
| Jun 19, 2025 | 90.40 | 91.30 | 89.15 | 89.60 | 89.60 | -1.65% | 247,583 |
| Jun 18, 2025 | 89.60 | 91.50 | 87.50 | 91.10 | 91.10 | 4.29% | 304,886 |
| Jun 17, 2025 | 86.55 | 87.40 | 86.05 | 87.35 | 87.35 | 0.63% | 93,984 |
| Jun 16, 2025 | 83.50 | 86.90 | 83.30 | 86.80 | 86.80 | 3.64% | 472,654 |
| Jun 13, 2025 | 84.50 | 84.85 | 83.50 | 83.75 | 83.75 | -1.70% | 186,233 |
| Jun 12, 2025 | 86.00 | 86.65 | 85.00 | 85.20 | 85.20 | -1.45% | 196,699 |
| Jun 11, 2025 | 88.35 | 88.45 | 86.25 | 86.45 | 86.45 | -1.82% | 157,408 |
| Jun 10, 2025 | 88.75 | 89.10 | 87.55 | 88.05 | 88.05 | -0.79% | 90,288 |
| Jun 9, 2025 | 87.25 | 90.25 | 87.25 | 88.75 | 88.75 | 2.01% | 197,281 |
| Jun 5, 2025 | 87.20 | 88.60 | 86.80 | 87.00 | 87.00 | -0.23% | 75,200 |
| Jun 4, 2025 | 86.65 | 87.40 | 86.35 | 87.20 | 87.20 | 0.23% | 251,567 |
| Jun 3, 2025 | 87.30 | 87.60 | 86.20 | 87.00 | 87.00 | 0.40% | 309,838 |
| Jun 2, 2025 | 85.85 | 87.55 | 85.25 | 86.65 | 86.65 | -0.52% | 129,742 |
| May 30, 2025 | 85.50 | 89.00 | 85.50 | 87.10 | 87.10 | 2.47% | 266,207 |
| May 28, 2025 | 85.20 | 86.85 | 84.60 | 85.00 | 85.00 | -0.47% | 89,446 |
| May 27, 2025 | 86.50 | 87.35 | 85.25 | 85.40 | 85.40 | -0.58% | 430,910 |
| May 26, 2025 | 84.25 | 86.20 | 83.60 | 85.90 | 85.90 | 2.94% | 220,621 |
| May 23, 2025 | 84.10 | 85.15 | 82.85 | 83.45 | 83.45 | -0.18% | 439,937 |
| May 22, 2025 | 86.50 | 86.50 | 83.55 | 83.60 | 83.60 | -3.58% | 197,302 |
| May 21, 2025 | 87.60 | 88.20 | 85.35 | 86.70 | 86.70 | -1.25% | 162,575 |