Stockholm - Free Realtime Quote SEK

Nepa AB (publ) (NEPA.ST)

Compare
21.80
-0.10
(-0.46%)
As of 4:27:56 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202522.2022.2021.5021.8021.805,160
Jan 21, 202522.2022.3021.9021.9021.9012,120
Jan 20, 202521.6022.6021.4022.2022.2080,678
Jan 17, 202520.2021.7020.2021.7021.7085,554
Jan 16, 202520.0020.3019.9019.9019.9017,788
Jan 15, 202519.7520.4019.7520.2020.2021,565
Jan 14, 202519.6520.1019.6519.8019.8029,773
Jan 13, 202520.1020.3019.8019.8519.8538,575
Jan 10, 202520.0020.3019.7020.0020.004,988
Jan 9, 202520.0020.0019.6519.9019.909,602
Jan 8, 202520.1020.3019.7520.0020.0045,430
Jan 7, 202519.9020.3019.9020.0020.0014,268
Jan 3, 202519.9019.9019.3519.6519.6526,482
Jan 2, 202519.2023.1019.2019.7019.7029,579
Dec 30, 202418.1519.2017.8519.0019.0034,232
Dec 27, 202418.1018.7018.0018.4518.4518,082
Dec 23, 202418.6018.6018.1018.2518.256,200
Dec 20, 202418.0019.4517.7018.6018.6021,967
Dec 19, 202418.0018.2017.8018.0018.0016,880
Dec 18, 202418.0518.1517.7018.1018.1012,966
Dec 17, 202418.2518.4018.1518.2518.2517,091
Dec 16, 202418.5518.5518.2018.3018.3021,531
Dec 13, 202418.4018.9018.4018.9018.905,385
Dec 12, 202418.7518.9518.4018.5518.5524,439
Dec 11, 202418.6019.2518.6018.7518.7518,889
Dec 10, 202418.5019.1018.3518.7518.7514,390
Dec 9, 202418.6518.7018.1518.6018.6027,980
Dec 6, 202419.0519.3018.8019.0019.005,700
Dec 5, 202419.4019.5019.0519.4019.4028,390
Dec 4, 202420.1020.4019.2519.2519.2520,202
Dec 3, 202419.7520.4019.7020.1020.1017,923
Dec 2, 202419.6020.3019.6020.0020.009,075
Nov 29, 202419.9019.9519.5019.9519.957,070
Nov 28, 202420.3020.3019.9020.3020.30467
Nov 27, 202419.7020.3019.3520.3020.309,525
Nov 26, 202419.9519.9519.3519.7519.755,668
Nov 25, 202419.5520.0019.5519.7519.7511,454
Nov 22, 202419.2019.9019.1519.6019.6046,260
Nov 21, 202419.1019.4519.0019.0519.0516,505
Nov 20, 202418.4519.0518.4019.0019.0049,062
Nov 19, 202418.6018.9518.2518.5518.5552,210
Nov 18, 202419.2519.3019.0019.0019.008,333
Nov 15, 202418.2019.0518.0519.0019.0029,901
Nov 14, 202418.2518.4518.0018.2018.2026,037
Nov 13, 202418.3018.5018.2018.3018.305,044
Nov 12, 202418.3518.6518.2018.2518.2526,359
Nov 11, 202418.5518.7518.4018.5018.5012,611
Nov 8, 202418.4518.8018.4018.8018.8010,210
Nov 7, 202418.3518.6518.3018.6518.659,909
Nov 6, 202418.4019.0018.2518.7018.7021,489
Nov 5, 202418.3518.8518.3518.6518.651,907
Nov 4, 202418.5018.6517.8518.6518.6513,466
Nov 1, 202418.4018.5018.4018.5018.502,554
Oct 31, 202418.1018.4017.6518.2018.2034,356
Oct 30, 202418.1018.1517.7518.0018.0022,068
Oct 29, 202417.9518.4017.4018.0018.0085,475
Oct 28, 202417.9518.0017.6017.7017.7039,638
Oct 25, 202418.9518.9517.1017.9517.95269,917
Oct 24, 202419.2519.7018.9519.7019.7016,040
Oct 23, 202420.2020.2019.0019.2019.2036,339
Oct 22, 202419.7519.9019.4019.9019.9018,121
Oct 21, 202419.2520.0018.8519.3019.3062,633
Oct 18, 202419.5019.5018.8019.2519.2536,761
Oct 17, 202419.1019.5518.5519.5019.5048,793
Oct 16, 202419.6019.6019.0019.3019.3032,763
Oct 15, 202419.0519.9519.0519.7519.7589,340
Oct 14, 202419.6520.3019.1519.5019.5068,203
Oct 11, 202419.6020.0019.3519.3519.3555,770
Oct 10, 202421.0021.0019.7019.9519.9565,061
Oct 9, 202420.4021.7020.4021.6021.609,848
Oct 8, 202419.8021.0019.7520.9020.9041,279
Oct 7, 202419.7520.5019.5019.7519.7535,539
Oct 4, 202420.0020.0020.0020.0020.003,954
Oct 3, 202419.7020.2019.7020.0020.0016,675
Oct 2, 202420.3020.3019.3519.3519.3511,121
Oct 1, 202419.7520.0019.6019.9519.9523,194
Sep 30, 202419.3519.9519.3519.9519.9526,612
Sep 27, 202419.8020.3019.1019.2519.2528,384
Sep 26, 202419.2519.7519.0019.3519.3510,183
Sep 25, 202419.7520.0018.6019.2519.2551,394
Sep 24, 202418.7019.4518.3519.2019.2057,115
Sep 23, 202418.1519.0018.0018.5018.5061,294
Sep 20, 202417.6018.7017.4518.0018.0024,275
Sep 19, 202418.3018.8017.6018.0018.0040,172
Sep 18, 202419.0019.2018.1518.1518.1546,277
Sep 17, 202425.7025.7017.4018.0018.00367,521
Sep 16, 202424.1025.6024.1025.6025.6054,098
Sep 13, 202424.5024.9024.2024.6024.6011,699
Sep 12, 202424.9025.1024.0025.0025.0013,585
Sep 11, 202425.0025.9024.5024.9024.902,621
Sep 10, 202425.1025.8024.7025.0025.0010,260
Sep 9, 202426.0026.0024.9025.1025.105,601
Sep 6, 202425.6026.0025.1025.6025.602,135
Sep 5, 202424.0025.3023.8025.2025.2015,926
Sep 4, 202424.1025.0023.8024.0024.0051,892
Sep 3, 202424.5024.5023.8023.9023.903,931
Sep 2, 202424.4024.5024.0024.5024.502,593
Aug 30, 202424.4024.7024.2024.7024.702,025
Aug 29, 202424.1024.8024.1024.8024.803,242
Aug 28, 202424.5024.5024.5024.5024.50-
Aug 27, 202424.2024.5024.2024.5024.50599
Aug 26, 202424.1024.7024.1024.7024.7040
Aug 23, 202424.2024.5024.2024.5024.502,236
Aug 22, 202424.2024.4023.4024.4024.405,874
Aug 21, 202424.2024.9024.2024.4024.401,414
Aug 20, 202425.0025.0024.3024.3024.303,330
Aug 19, 202424.2024.9024.0024.9024.904,373
Aug 16, 202426.0026.2024.3024.8024.8042,553
Aug 15, 202426.4026.4025.2026.0026.0010,417
Aug 14, 202426.0026.5026.0026.5026.502,838
Aug 13, 202424.7026.0024.7026.0026.005,926
Aug 12, 202424.4024.5024.4024.5024.501,220
Aug 9, 202424.4024.4024.4024.4024.40321
Aug 8, 202423.8024.3023.8024.3024.303,356
Aug 7, 202424.0024.3023.0023.9023.903,929
Aug 6, 202424.0024.0023.6024.0024.002,124
Aug 5, 202424.5024.5021.0023.6023.6016,093
Aug 2, 202425.0025.2025.0025.2025.20600
Aug 1, 202425.7025.7025.7025.7025.70-
Jul 31, 202425.0025.7025.0025.7025.707,872
Jul 30, 202425.0026.0024.9025.5025.507,476
Jul 29, 202425.0025.4025.0025.4025.40497
Jul 26, 202424.2025.6024.2025.6025.608,114
Jul 25, 202425.9025.9024.3024.8024.803,013
Jul 24, 202425.0025.8025.0025.2025.206,906
Jul 23, 202425.0025.0025.0025.0025.0022
Jul 22, 202425.0025.3024.7025.3025.307,397
Jul 19, 202425.0025.5025.0025.5025.508,245
Jul 18, 202425.0026.0024.6025.8025.806,068
Jul 17, 202424.6025.8024.5025.2025.2044,082
Jul 16, 202424.0024.4024.0024.2024.209,921
Jul 15, 202423.0024.4023.0024.4024.4016,283
Jul 12, 202423.9024.1023.0023.3023.3013,222
Jul 11, 202423.4024.4023.3024.1024.1023,802
Jul 10, 202424.0024.0023.5023.8023.803,854
Jul 9, 202424.0024.2023.7024.0024.002,370
Jul 8, 202424.0024.0023.5024.0024.0015,569
Jul 5, 202423.2025.0023.2024.1024.1013,378
Jul 4, 202424.5024.9023.6024.1024.109,167
Jul 3, 202425.7025.7024.0024.5024.508,446
Jul 2, 202425.8025.8023.9025.7025.707,059
Jul 1, 202426.1026.7025.5025.8025.805,083
Jun 28, 202426.1026.2025.2026.2026.204,002
Jun 27, 202426.1026.7026.1026.6026.605,237
Jun 26, 202426.4026.8026.1026.7026.704,059
Jun 25, 202427.0027.4027.0027.0027.00571
Jun 24, 202427.0027.2026.8027.2027.2027,682
Jun 20, 202426.9026.9026.4026.9026.90418
Jun 19, 202426.5026.8026.2026.5026.5023,871
Jun 18, 202426.3026.5026.2026.5026.5025,231
Jun 17, 202426.7026.7026.2026.2026.20735
Jun 14, 202426.4026.8026.2026.7026.7019,627
Jun 13, 202427.1027.5026.5027.1027.104,300
Jun 12, 202426.7027.5026.7027.1027.1029,184
Jun 11, 202426.5026.8026.5026.5026.505,704
Jun 10, 202426.6027.2025.7026.3026.307,010
Jun 7, 202427.2027.2026.5026.5026.507,709
Jun 5, 202429.0029.2027.1027.1027.1012,445
Jun 4, 202428.1029.9028.1028.5028.5013,730
Jun 3, 2024 1.23 Dividend
Jun 3, 202426.9030.0025.6028.7028.7038,561
May 31, 202427.9027.9026.8027.0025.7717,604
May 30, 202427.9027.9027.2027.2025.96456
May 29, 202427.8028.1027.4027.7026.442,113
May 28, 202427.1029.9027.1027.8026.5324,007
May 27, 202427.3027.9026.5027.9026.6311,498
May 24, 202427.6027.9026.4027.4026.157,169
May 23, 202428.3028.3027.5027.6026.342,212
May 22, 202426.9028.2026.9028.1026.826,506
May 21, 202426.8027.1026.6026.9025.679,916
May 20, 202426.0028.1025.9027.5026.2514,297
May 17, 202425.7027.0025.0026.5025.2916,585
May 16, 202425.4026.3025.2025.7024.5315,206
May 15, 202426.3026.3025.0025.4024.2422,290
May 14, 202426.2026.3025.6026.3025.1013,808
May 13, 202426.8026.8025.5026.4025.207,029
May 10, 202426.8027.1026.0026.8025.589,321
May 8, 202426.5027.0025.9026.5025.2911,415
May 7, 202428.0029.0027.2027.2025.9615,400
May 6, 202428.0029.5028.0029.1027.7715,565
May 3, 202427.9028.5027.8027.9026.637,647
May 2, 202427.8028.0027.0028.0026.724,640
Apr 30, 202428.5028.5027.9027.9026.637,930
Apr 29, 202428.0028.5027.7028.0026.7226,241
Apr 26, 202427.9029.0027.6027.9026.638,501
Apr 25, 202427.9027.9026.7027.1025.873,448
Apr 24, 202428.1028.1027.5027.5026.253,777
Apr 23, 202428.4028.4027.7028.0026.727,537
Apr 22, 202428.6029.2028.5028.5027.2020,058
Apr 19, 202428.3029.0026.1028.5027.2029,364
Apr 18, 202429.0029.0028.5028.5027.20162
Apr 17, 202429.5029.8028.4029.0027.6869,183
Apr 16, 202429.4029.7028.5029.2027.8710,776
Apr 15, 202429.5030.0029.5030.0028.634,500
Apr 12, 202429.9030.0029.5030.0028.6314,044
Apr 11, 202430.5030.5030.1030.1028.738,805
Apr 10, 202431.0031.0030.2030.2028.824,166
Apr 9, 202431.0031.0030.4030.4029.023,569
Apr 8, 202431.3031.3030.8031.0029.599,084
Apr 5, 202432.4032.4031.5031.8030.352,054
Apr 4, 202432.4032.6032.4032.6031.112,028
Apr 3, 202433.2033.2032.5032.6031.116,964
Apr 2, 202431.9033.8031.2033.4031.8815,549
Mar 28, 202432.1032.2031.6031.9030.456,059
Mar 27, 202431.0032.1031.0031.9030.4521,420
Mar 26, 202431.2032.1030.6031.5030.0715,054
Mar 25, 202429.6031.2029.6031.0029.5915,100
Mar 22, 202429.2031.2028.5030.0028.6319,739
Mar 21, 202431.0031.0029.2029.2027.8710,399
Mar 20, 202431.0032.2030.4030.5029.1112,601
Mar 19, 202429.6032.2029.6030.4029.0214,097
Mar 18, 202429.2032.2029.2030.1028.7318,891
Mar 15, 202428.4031.0027.1028.0026.7220,011
Mar 14, 202429.0029.0028.0028.0026.721,524
Mar 13, 202429.0029.5028.1028.6027.302,919
Mar 12, 202428.0030.1026.1029.0027.6815,315
Mar 11, 202429.5029.5028.1028.2026.922,628
Mar 8, 202430.0031.9027.5030.0028.6318,560
Mar 7, 202427.0030.1027.0030.0028.639,775
Mar 6, 202426.8027.9026.3027.5026.254,249
Mar 5, 202427.9027.9025.1026.6025.3915,373
Mar 4, 202429.1029.1025.3026.2025.016,353
Mar 1, 202427.0030.0025.9028.8027.4911,368
Feb 29, 202427.8027.8026.6027.2025.967,646
Feb 28, 202429.0029.0027.0028.0026.7220,877
Feb 27, 202429.7029.7029.1029.1027.772,776
Feb 26, 202430.3030.3029.1029.7028.357,669
Feb 23, 202430.7030.7030.0030.4029.021,235
Feb 22, 202431.9031.9030.0030.4029.026,784
Feb 21, 202431.0031.4030.3031.4029.974,533
Feb 20, 202432.4032.4031.2031.2029.78914
Feb 19, 202431.5032.4031.3031.6030.164,940
Feb 16, 202430.6036.0030.5031.2029.785,501
Feb 15, 202429.9030.7029.8030.3028.92285
Feb 14, 202430.5030.5029.9029.9028.542,682
Feb 13, 202431.9031.9029.7030.7029.3010,499
Feb 12, 202434.3034.3031.4032.0030.545,395
Feb 9, 202434.5034.5033.0033.3031.782,797
Feb 8, 202432.3033.5032.3033.0031.507,383
Feb 7, 202430.6033.2029.4032.0030.5415,220
Feb 6, 202431.1031.1030.5030.5029.112,215
Feb 5, 202431.0031.0030.5030.5029.112,193
Feb 2, 202431.0031.9030.5031.2029.7810,063
Feb 1, 202431.7031.8031.5031.5030.077,417
Jan 31, 202430.9031.7030.2031.0029.597,148
Jan 30, 202430.9031.0030.1030.9029.4910,613
Jan 29, 202430.5031.2029.9030.1028.738,482
Jan 26, 202429.1030.4028.8030.4029.0211,364
Jan 25, 202429.6029.6028.7029.6028.2516,164
Jan 24, 202431.2031.8029.6029.6028.2526,906
Jan 23, 202431.2032.2030.1031.0029.5919,985
Jan 22, 202430.5031.5030.4030.9029.495,434