Nepa AB NEPA
OMXSTO · Sweden · Technology Services
SEK 15.60+0.05 (+0.32%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 15.60 | -5.74% | SEK 15.60 | SEK 15.60 | SEK 15.60 | 500 |
| 2026-09-30 | SEK 16.55 | +3.12% | SEK 16.00 | SEK 16.55 | SEK 16.00 | 132 |
| 2026-09-29 | SEK 16.05 | -1.23% | SEK 16.25 | SEK 16.25 | SEK 16.05 | 1.86K |
| 2026-09-28 | SEK 16.25 | +0.31% | SEK 16.25 | SEK 16.25 | SEK 16.25 | 279 |
| 2026-09-25 | SEK 16.20 | -1.22% | SEK 16.35 | SEK 16.40 | SEK 16.00 | 4.15K |
| 2026-09-24 | SEK 16.40 | +1.86% | SEK 16.10 | SEK 16.40 | SEK 16.10 | 2.08K |
| 2026-09-23 | SEK 16.10 | 0.00% | SEK 16.10 | SEK 16.20 | SEK 16.10 | 4.03K |
| 2026-09-22 | SEK 16.10 | -0.92% | SEK 16.25 | SEK 16.45 | SEK 16.10 | 5.13K |
| 2026-09-21 | SEK 16.25 | +0.93% | SEK 16.10 | SEK 16.50 | SEK 16.10 | 2.44K |
| 2026-09-18 | SEK 16.10 | 0.00% | SEK 16.20 | SEK 16.20 | SEK 16.10 | 2.03K |
| 2026-09-17 | SEK 16.10 | -1.83% | SEK 16.10 | SEK 16.10 | SEK 16.10 | 415 |
| 2026-09-16 | SEK 16.40 | +3.80% | SEK 15.80 | SEK 16.40 | SEK 15.75 | 33.40K |
| 2026-09-15 | SEK 15.80 | -0.94% | SEK 16.00 | SEK 16.00 | SEK 15.75 | 12.29K |
| 2026-09-14 | SEK 15.95 | 0.00% | SEK 15.95 | SEK 16.55 | SEK 15.90 | 28.75K |
| 2026-09-11 | SEK 15.95 | +0.63% | SEK 16.00 | SEK 16.20 | SEK 15.95 | 4.80K |
| 2026-09-10 | SEK 15.85 | +0.63% | SEK 16.00 | SEK 16.00 | SEK 15.75 | 28.39K |
| 2026-09-09 | SEK 15.75 | -2.78% | SEK 16.30 | SEK 16.50 | SEK 15.20 | 120.57K |
| 2026-09-08 | SEK 16.20 | -1.82% | SEK 16.50 | SEK 16.55 | SEK 16.20 | 22.00K |
| 2026-09-07 | SEK 16.50 | -2.94% | SEK 17.10 | SEK 17.10 | SEK 16.50 | 33.58K |
| 2026-09-04 | SEK 17.00 | 0.00% | SEK 17.50 | SEK 17.65 | SEK 17.00 | 35.20K |
| 2026-09-03 | SEK 17.00 | -2.30% | SEK 17.25 | SEK 17.40 | SEK 16.90 | 11.73K |
| 2026-09-02 | SEK 17.40 | -1.14% | SEK 17.45 | SEK 17.55 | SEK 17.40 | 6.54K |
| 2026-09-01 | SEK 17.60 | -2.22% | SEK 17.55 | SEK 17.65 | SEK 17.40 | 6.08K |
| 2026-08-31 | SEK 18.00 | -0.83% | SEK 18.10 | SEK 18.10 | SEK 17.60 | 12.55K |
| 2026-08-28 | SEK 18.15 | +0.83% | SEK 18.10 | SEK 18.15 | SEK 17.80 | 816 |
| 2026-08-27 | SEK 18.00 | -1.10% | SEK 18.10 | SEK 18.25 | SEK 18.00 | 2.49K |
| 2026-08-26 | SEK 18.20 | +3.41% | SEK 17.60 | SEK 18.20 | SEK 17.60 | 4.56K |
| 2026-08-25 | SEK 17.60 | +0.86% | SEK 17.60 | SEK 17.90 | SEK 17.60 | 3.47K |
| 2026-08-24 | SEK 17.45 | +0.87% | SEK 17.45 | SEK 17.55 | SEK 17.40 | 7.23K |
| 2026-08-21 | SEK 17.30 | 0.00% | SEK 17.45 | SEK 17.45 | SEK 16.90 | 24.82K |
| 2026-08-20 | SEK 17.30 | -1.14% | SEK 17.50 | SEK 17.60 | SEK 16.95 | 33.48K |
| 2026-08-19 | SEK 17.50 | -4.37% | SEK 18.05 | SEK 18.15 | SEK 16.85 | 28.44K |
| 2026-08-18 | SEK 18.30 | -2.40% | SEK 18.85 | SEK 18.85 | SEK 18.05 | 5.01K |
| 2026-08-17 | SEK 18.75 | +1.08% | SEK 18.30 | SEK 18.75 | SEK 18.30 | 3.33K |
| 2026-08-14 | SEK 18.55 | -6.08% | SEK 19.50 | SEK 19.50 | SEK 18.25 | 34.12K |
| 2026-08-13 | SEK 19.75 | +0.51% | SEK 19.65 | SEK 19.75 | SEK 19.00 | 52.63K |
| 2026-08-12 | SEK 19.65 | +1.81% | SEK 19.65 | SEK 19.70 | SEK 19.45 | 4.78K |
| 2026-08-11 | SEK 19.30 | -1.03% | SEK 19.45 | SEK 19.55 | SEK 19.25 | 9.18K |
| 2026-08-10 | SEK 19.50 | 0.00% | SEK 19.40 | SEK 19.50 | SEK 19.40 | 3.29K |
| 2026-08-07 | SEK 19.50 | +1.04% | SEK 19.25 | SEK 19.50 | SEK 19.10 | 6.91K |
| 2026-08-06 | SEK 19.30 | -0.77% | SEK 19.30 | SEK 19.45 | SEK 19.30 | 3.81K |
| 2026-08-05 | SEK 19.45 | -1.27% | SEK 19.10 | SEK 19.75 | SEK 19.10 | 4.85K |
| 2026-08-04 | SEK 19.70 | 0.00% | SEK 19.70 | SEK 19.75 | SEK 19.35 | 3.80K |
| 2026-08-03 | SEK 19.70 | -4.37% | SEK 20.60 | SEK 20.60 | SEK 19.40 | 24.73K |
| 2026-07-31 | SEK 20.60 | +2.49% | SEK 20.30 | SEK 20.80 | SEK 20.30 | 2.37K |
| 2026-07-30 | SEK 20.10 | +1.52% | SEK 20.30 | SEK 20.30 | SEK 20.10 | 411 |
| 2026-07-29 | SEK 19.80 | -2.46% | SEK 19.80 | SEK 19.80 | SEK 19.80 | 16 |
| 2026-07-28 | SEK 20.30 | +1.50% | SEK 20.30 | SEK 20.30 | SEK 20.30 | 785 |
| 2026-07-27 | SEK 20.00 | -0.99% | SEK 19.70 | SEK 20.20 | SEK 19.70 | 2.81K |
| 2026-07-24 | SEK 20.20 | +1.51% | SEK 20.20 | SEK 20.20 | SEK 20.20 | 136 |
| 2026-07-23 | SEK 19.90 | -0.50% | SEK 19.85 | SEK 19.90 | SEK 19.85 | 691 |
| 2026-07-22 | SEK 20.00 | -0.99% | SEK 20.00 | SEK 20.00 | SEK 20.00 | 16 |
| 2026-07-21 | SEK 20.20 | +1.00% | SEK 19.75 | SEK 20.20 | SEK 19.70 | 2.78K |
| 2026-07-20 | SEK 20.00 | -2.44% | SEK 20.70 | SEK 20.70 | SEK 20.00 | 7.38K |
| 2026-07-17 | SEK 20.50 | +1.49% | SEK 20.10 | SEK 20.50 | SEK 19.95 | 5.57K |
| 2026-07-16 | SEK 20.20 | -0.98% | SEK 20.20 | SEK 20.20 | SEK 20.20 | 1.45K |
| 2026-07-15 | SEK 20.40 | -1.92% | SEK 20.10 | SEK 20.40 | SEK 20.00 | 4.33K |
| 2026-07-14 | SEK 20.80 | +1.46% | SEK 20.50 | SEK 20.80 | SEK 20.30 | 1.16K |
| 2026-07-13 | SEK 20.50 | +1.49% | SEK 20.10 | SEK 20.80 | SEK 20.10 | 4.30K |
| 2026-07-10 | SEK 20.20 | +0.50% | SEK 20.00 | SEK 20.70 | SEK 20.00 | 349 |
| 2026-07-09 | SEK 20.10 | 0.00% | SEK 20.20 | SEK 20.20 | SEK 20.10 | 638 |
| 2026-07-08 | SEK 20.10 | -2.43% | SEK 20.10 | SEK 20.10 | SEK 20.10 | 27 |
| 2026-07-07 | SEK 20.60 | +0.98% | SEK 20.60 | SEK 20.70 | SEK 20.40 | 2.98K |
| 2026-07-06 | SEK 20.40 | +3.03% | SEK 20.00 | SEK 20.60 | SEK 20.00 | 7.11K |
| 2026-07-03 | SEK 19.80 | -0.75% | SEK 19.40 | SEK 19.80 | SEK 19.35 | 14.10K |
| 2026-07-02 | SEK 19.95 | +0.50% | SEK 19.45 | SEK 19.95 | SEK 19.45 | 12.39K |
| 2026-07-01 | SEK 19.85 | +2.32% | SEK 19.40 | SEK 19.85 | SEK 19.40 | 1.90K |
| 2026-06-30 | SEK 19.40 | 0.00% | SEK 19.75 | SEK 19.75 | SEK 19.40 | 64 |
| 2026-06-29 | SEK 19.40 | -1.02% | SEK 19.60 | SEK 19.60 | SEK 19.40 | 109 |
| 2026-06-26 | SEK 19.60 | -0.76% | SEK 19.75 | SEK 19.75 | SEK 19.60 | 136 |
| 2026-06-25 | SEK 19.75 | 0.00% | SEK 19.75 | SEK 19.90 | SEK 19.75 | 931 |
| 2026-06-24 | SEK 19.75 | +1.02% | SEK 19.70 | SEK 19.75 | SEK 19.55 | 673 |
| 2026-06-23 | SEK 19.55 | 0.00% | SEK 19.55 | SEK 19.55 | SEK 19.00 | 5.23K |
| 2026-06-22 | SEK 19.55 | -2.01% | SEK 19.55 | SEK 19.55 | SEK 19.55 | 909 |
| 2026-06-18 | SEK 19.95 | -0.75% | SEK 19.65 | SEK 19.95 | SEK 19.65 | 102 |
| 2026-06-17 | SEK 20.10 | +1.77% | SEK 19.90 | SEK 20.10 | SEK 19.85 | 2.09K |
| 2026-06-16 | SEK 19.75 | -2.23% | SEK 19.60 | SEK 19.85 | SEK 19.60 | 3.61K |
| 2026-06-15 | SEK 20.20 | -0.49% | SEK 20.00 | SEK 20.20 | SEK 19.55 | 3.60K |
| 2026-06-12 | SEK 20.30 | +1.00% | SEK 20.30 | SEK 20.30 | SEK 20.30 | 136 |
| 2026-06-11 | SEK 20.10 | 0.00% | SEK 20.20 | SEK 20.70 | SEK 20.10 | 3.07K |
| 2026-06-10 | SEK 20.10 | +2.29% | SEK 19.45 | SEK 20.10 | SEK 19.35 | 29.83K |
| 2026-06-09 | SEK 19.65 | -1.26% | SEK 19.80 | SEK 19.80 | SEK 19.65 | 7.98K |
| 2026-06-08 | SEK 19.90 | -0.50% | SEK 19.90 | SEK 19.90 | SEK 19.90 | 1.60K |
| 2026-06-05 | SEK 20.00 | 0.00% | SEK 19.55 | SEK 20.00 | SEK 19.55 | 1.11K |
| 2026-06-04 | SEK 20.00 | -2.44% | SEK 20.50 | SEK 20.50 | SEK 19.90 | 18.14K |
| 2026-06-03 | SEK 20.50 | -0.97% | SEK 20.50 | SEK 20.50 | SEK 20.30 | 3.71K |
| 2026-06-02 | SEK 20.70 | 0.00% | SEK 20.70 | SEK 20.70 | SEK 20.50 | 6.03K |
| 2026-06-01 | SEK 20.70 | -3.72% | SEK 21.90 | SEK 21.90 | SEK 20.70 | 12.88K |
| 2026-05-29 | SEK 21.50 | +3.86% | SEK 20.90 | SEK 21.50 | SEK 20.90 | 4.14K |
| 2026-05-28 | SEK 20.70 | +1.97% | SEK 20.80 | SEK 20.80 | SEK 20.60 | 10.07K |