Nyfosa AB (publ) (STO:NYF)
Sweden · Delayed Price · Currency is SEK 69.05
-0.95 (-1.36%)
Jan 21, 2026, 12:45 PM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 71.60 | 73.00 | 71.60 | 72.70 | - | -0.55% | 49,130 |
| 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 |
| Dec 12, 2025 | 72.70 | 74.05 | 72.70 | 73.35 | 72.64 | 0.89% | 262,552 |
| Dec 11, 2025 | 72.10 | 72.90 | 71.25 | 72.70 | 72.00 | - | 1,195,525 |
| Dec 10, 2025 | 72.50 | 73.05 | 72.05 | 72.70 | 72.00 | 0.14% | 187,209 |
| Dec 9, 2025 | 72.40 | 73.10 | 72.15 | 72.60 | 71.90 | 0.14% | 198,825 |
| Dec 8, 2025 | 73.75 | 73.95 | 72.20 | 72.50 | 71.80 | -1.96% | 188,974 |
| Dec 5, 2025 | 74.15 | 74.55 | 73.55 | 73.95 | 73.24 | -0.20% | 93,729 |
| Dec 4, 2025 | 73.00 | 74.10 | 72.95 | 74.10 | 73.39 | 1.58% | 117,475 |
| Dec 3, 2025 | 74.20 | 74.95 | 72.85 | 72.95 | 72.25 | -1.62% | 173,701 |
| Dec 2, 2025 | 76.00 | 76.00 | 74.00 | 74.15 | 73.44 | -2.69% | 115,547 |
| Dec 1, 2025 | 75.95 | 76.45 | 75.40 | 76.20 | 75.47 | -0.20% | 174,267 |
| Nov 28, 2025 | 77.05 | 77.10 | 75.80 | 76.35 | 75.61 | -0.84% | 397,753 |
| Nov 27, 2025 | 77.00 | 77.95 | 76.85 | 77.00 | 76.26 | -0.26% | 93,108 |
| Nov 26, 2025 | 77.05 | 77.65 | 76.05 | 77.20 | 76.46 | 0.26% | 149,438 |
| Nov 25, 2025 | 76.30 | 77.20 | 76.05 | 77.00 | 76.26 | 1.45% | 621,237 |
| Nov 24, 2025 | 75.45 | 76.15 | 75.00 | 75.90 | 75.17 | 0.60% | 217,207 |
| Nov 21, 2025 | 74.75 | 75.55 | 74.25 | 75.45 | 74.72 | 0.80% | 609,449 |
| Nov 20, 2025 | 75.35 | 75.55 | 74.75 | 74.85 | 74.13 | -0.60% | 2,085,830 |
| Nov 19, 2025 | 75.75 | 76.15 | 74.45 | 75.30 | 74.57 | -0.46% | 173,714 |
| Nov 18, 2025 | 76.15 | 76.25 | 75.15 | 75.65 | 74.92 | -0.85% | 113,036 |
| Nov 17, 2025 | 76.20 | 77.25 | 75.65 | 76.30 | 75.56 | - | 108,467 |
| Nov 14, 2025 | 76.00 | 76.40 | 74.80 | 76.30 | 75.56 | 0.26% | 105,136 |
| Nov 13, 2025 | 76.80 | 77.75 | 75.70 | 76.10 | 75.37 | -0.39% | 355,446 |
| Nov 12, 2025 | 76.40 | 77.40 | 75.75 | 76.40 | 75.66 | - | 131,016 |
| Nov 11, 2025 | 76.00 | 76.80 | 74.85 | 76.40 | 75.66 | 0.26% | 145,372 |
| Nov 10, 2025 | 78.50 | 79.25 | 76.20 | 76.20 | 75.47 | -2.93% | 134,516 |
| Nov 7, 2025 | 77.75 | 78.90 | 77.60 | 78.50 | 77.74 | 0.38% | 100,239 |
| Nov 6, 2025 | 78.45 | 78.85 | 77.80 | 78.20 | 77.45 | -0.32% | 80,699 |
| Nov 5, 2025 | 79.65 | 80.30 | 78.45 | 78.45 | 77.69 | -1.88% | 139,429 |
| Nov 4, 2025 | 81.65 | 81.65 | 79.90 | 79.95 | 79.18 | -1.84% | 157,478 |
| Nov 3, 2025 | 81.15 | 81.95 | 80.50 | 81.45 | 80.67 | 0.62% | 201,982 |