Nyfosa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	67.90	70.05	67.90	69.90	69.90	3.02%	1,280,731
Apr 13, 2026	67.35	67.85	67.10	67.85	67.85	0.22%	128,826
Apr 10, 2026	68.25	68.50	67.55	67.70	67.70	-0.37%	357,928
Apr 9, 2026	67.90	67.95	66.80	67.95	67.95	-0.07%	195,344
Apr 8, 2026	68.25	69.00	67.65	68.00	68.00	3.42%	321,505
Apr 7, 2026	67.95	68.25	65.70	65.75	65.75	-2.52%	273,433
Apr 2, 2026	66.30	67.55	66.15	67.45	67.45	0.67%	182,786
Apr 1, 2026	66.45	67.55	66.40	67.00	67.00	2.52%	478,419
Mar 31, 2026	64.00	65.85	64.00	65.35	65.35	2.11%	373,888
Mar 30, 2026	62.80	64.00	61.75	64.00	64.00	1.59%	327,536
Mar 27, 2026	63.50	63.60	62.35	63.00	62.30	-0.79%	901,425
Mar 26, 2026	63.75	64.75	63.25	63.50	62.79	-0.47%	454,709
Mar 25, 2026	63.70	65.10	62.90	63.80	63.09	0.79%	403,140
Mar 24, 2026	63.10	64.00	62.85	63.30	62.60	1.12%	468,025
Mar 23, 2026	63.50	64.40	60.35	62.60	61.90	-3.10%	1,028,463
Mar 20, 2026	67.05	67.65	64.30	64.60	63.88	-2.93%	615,381
Mar 19, 2026	68.20	68.20	66.40	66.55	65.81	-2.92%	434,860
Mar 18, 2026	69.20	69.55	68.20	68.55	67.79	-0.58%	1,299,383
Mar 17, 2026	68.20	69.75	68.15	68.95	68.18	0.44%	251,728
Mar 16, 2026	67.70	69.35	67.60	68.65	67.89	1.03%	205,441
Mar 13, 2026	68.75	68.80	67.65	67.95	67.20	-1.16%	862,156
Mar 12, 2026	68.55	69.20	68.10	68.75	67.99	0.29%	440,504
Mar 11, 2026	70.40	70.40	68.50	68.55	67.79	-2.63%	847,278
Mar 10, 2026	68.65	70.85	68.65	70.40	69.62	3.23%	980,406
Mar 9, 2026	69.80	69.80	67.55	68.20	67.44	-3.33%	497,633
Mar 6, 2026	70.85	71.50	70.05	70.55	69.77	-0.42%	654,179
Mar 5, 2026	71.50	72.15	70.45	70.85	70.06	-0.98%	849,320
Mar 4, 2026	70.55	71.75	69.70	71.55	70.76	1.63%	406,752
Mar 3, 2026	72.25	72.25	69.75	70.40	69.62	-3.16%	593,082
Mar 2, 2026	72.50	73.40	72.15	72.70	71.89	-1.82%	258,019
Feb 27, 2026	73.10	74.30	72.85	74.05	73.23	0.82%	436,391
Feb 26, 2026	72.75	73.80	72.45	73.45	72.63	0.96%	418,101
Feb 25, 2026	72.95	73.25	71.75	72.75	71.94	0.21%	206,444
Feb 24, 2026	71.15	73.70	70.65	72.60	71.79	2.25%	472,462
Feb 23, 2026	71.65	73.00	70.90	71.00	70.21	-0.98%	447,536
Feb 20, 2026	69.10	72.15	69.10	71.70	70.90	4.98%	3,218,836
Feb 19, 2026	67.50	69.20	67.20	68.30	67.54	0.59%	659,293
Feb 18, 2026	68.85	68.85	67.45	67.90	67.15	-2.16%	477,934
Feb 17, 2026	67.40	69.40	67.40	69.40	68.63	2.81%	581,323
Feb 16, 2026	67.30	68.15	66.40	67.50	66.75	0.60%	4,724,224
Feb 13, 2026	67.65	67.70	66.25	67.10	66.35	-0.81%	1,421,720
Feb 12, 2026	67.30	67.95	65.65	67.65	66.90	0.30%	1,920,684
Feb 11, 2026	71.15	71.50	67.30	67.45	66.70	-5.20%	2,217,555
Feb 10, 2026	69.80	71.50	69.25	71.15	70.36	3.87%	3,016,252
Feb 9, 2026	71.30	73.35	67.20	68.50	67.74	-4.66%	800,872
Feb 6, 2026	69.50	72.40	69.50	71.85	71.05	2.64%	1,222,530
Feb 5, 2026	70.50	70.75	69.20	70.00	69.22	-0.71%	433,557
Feb 4, 2026	69.70	71.20	69.35	70.50	69.72	1.51%	573,191
Feb 3, 2026	70.20	70.55	68.90	69.45	68.68	-1.07%	418,623
Feb 2, 2026	70.80	70.95	69.70	70.20	69.42	-0.78%	209,851