Nyfosa AB (publ) (STO:NYF)
Sweden · Delayed Price · Currency is SEK 80.95
-2.35 (-2.82%)
Oct 31, 2025, 12:59 PM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 83.10 | 83.25 | 80.95 | 80.95 | 80.95 | -2.82% | 160,178 |
| Oct 30, 2025 | 84.30 | 84.30 | 82.90 | 83.30 | 83.30 | -0.77% | 61,140 |
| Oct 29, 2025 | 84.05 | 85.25 | 83.50 | 83.95 | 83.95 | -0.30% | 126,501 |
| Oct 28, 2025 | 85.20 | 85.40 | 83.70 | 84.20 | 84.20 | -1.00% | 114,009 |
| Oct 27, 2025 | 85.75 | 86.00 | 84.00 | 85.05 | 85.05 | -0.47% | 138,227 |
| Oct 24, 2025 | 86.90 | 86.90 | 83.30 | 85.45 | 85.45 | -1.21% | 208,186 |
| Oct 23, 2025 | 87.45 | 87.45 | 84.50 | 86.50 | 86.50 | 0.52% | 167,813 |
| Oct 22, 2025 | 88.15 | 89.00 | 83.60 | 86.05 | 86.05 | -2.16% | 359,344 |
| Oct 21, 2025 | 86.30 | 88.30 | 86.30 | 87.95 | 87.95 | 1.91% | 144,466 |
| Oct 20, 2025 | 85.55 | 86.70 | 85.30 | 86.30 | 86.30 | 0.82% | 101,096 |
| Oct 17, 2025 | 86.20 | 86.55 | 84.75 | 85.60 | 85.60 | -0.64% | 175,377 |
| Oct 16, 2025 | 85.90 | 86.25 | 85.15 | 86.15 | 86.15 | 0.29% | 82,923 |
| Oct 15, 2025 | 85.90 | 86.45 | 85.60 | 85.90 | 85.90 | 0.17% | 130,560 |
| Oct 14, 2025 | 82.45 | 86.10 | 82.10 | 85.75 | 85.75 | 4.00% | 165,721 |
| Oct 13, 2025 | 81.55 | 82.55 | 80.95 | 82.45 | 82.45 | 1.17% | 118,823 |
| 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 |