Nepa AB NEPA
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 15,55-1,00 (-%6,04)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | SEK 20,30 | +%1,50 | SEK 20,50 | SEK 20,50 | SEK 20,00 | 1,04K |