Skip to main content
Nepa AB (publ) (STO:NEPA)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.55
-0.15 (-0.76%)
Mar 9, 2026, 5:24 PM CET

Nepa AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1519.7018.7019.65--0.25%10,883
Mar 6, 202619.2019.7019.1519.7019.701.03%5,216
Mar 5, 202619.7519.7519.1019.5019.500.52%1,116
Mar 4, 202619.1519.7019.0519.4019.403.74%3,916
Mar 3, 202619.0019.0517.7518.7018.70-3.61%19,757
Mar 2, 202619.6519.6519.0019.4019.40-0.77%1,456
Feb 27, 202619.1519.7018.5019.5519.552.09%11,546
Feb 26, 202619.1519.6018.6019.1519.153.51%26,902
Feb 25, 202619.0519.1518.5018.5018.50-3.65%19,299
Feb 24, 202619.9020.2019.1519.2019.20-3.03%3,406
Feb 23, 202620.2021.5019.7019.8019.801.02%17,591
Feb 20, 202619.3022.0018.7519.6019.6018.79%131,309
Feb 19, 202617.4517.4516.4516.5016.50-3.79%11,970
Feb 18, 202615.5017.1515.2517.1517.1510.65%29,244
Feb 17, 202615.5515.6015.5015.5015.50-2.52%12,809
Feb 16, 202615.5015.9015.5015.9015.90-0.93%2,561
Feb 13, 202615.5516.0514.7016.0516.057.00%7,954
Feb 12, 202614.9015.1014.9015.0015.000.33%5,108
Feb 11, 202614.5514.9514.5014.9514.953.46%6,586
Feb 10, 202615.1015.1014.4514.4514.45-3.99%11,796
Feb 9, 202615.2515.2515.0515.0515.05-1.31%613
Feb 6, 202615.0515.3015.0515.2515.25-3,324
Feb 5, 202615.2015.2515.2015.2515.25-0.65%362
Feb 4, 202615.0015.3514.5515.3515.351.99%4,988
Feb 3, 202614.9515.4014.9515.0515.051.01%5,289
Feb 2, 202615.0515.0514.9014.9014.90-3.25%3,557
Jan 29, 202615.4515.4515.0515.4015.40-0.32%196
Jan 28, 202615.6015.6015.0015.4515.45-0.64%13,112
Jan 27, 202615.5015.6515.5015.5515.55-0.96%2,183
Jan 26, 202615.9516.3015.5015.7015.70-3.98%2,852
Jan 23, 202615.9016.5515.9016.3516.353.48%4,657
Jan 22, 202615.9015.9015.8015.8015.801.94%105
Jan 21, 202615.7015.9515.5015.5015.50-0.64%1,104
Jan 20, 202615.5516.0015.5515.6015.60-2.19%2,121
Jan 19, 202615.9516.0015.5515.9515.95-0.31%4,965
Jan 16, 202615.3016.0015.0016.0016.004.23%3,670
Jan 15, 202615.8515.8515.3515.3515.35-1.29%1,170
Jan 14, 202615.8015.9015.5515.5515.55-1.58%1,166
Jan 13, 202615.3515.8015.3515.8015.80-0.32%202
Jan 12, 202615.6015.8515.6015.8515.852.59%1,771
Jan 9, 202615.4015.7515.4015.4515.45-1.90%3,192
Jan 8, 202615.7515.7515.5515.7515.750.64%76
Jan 7, 202615.8015.8015.6515.6515.65-946
Jan 5, 202615.8515.8515.6515.6515.65-1.26%689
Jan 2, 202615.8515.8515.5515.8515.852.92%929
Dec 30, 202516.0016.2015.4015.4015.40-5.81%11,528
Dec 29, 202515.3016.3515.2516.3516.357.57%15,931
Dec 23, 202515.1015.5013.1515.2015.201.33%10,505
Dec 22, 202516.0516.0515.0015.0015.00-3.85%6,004
Dec 19, 202516.0016.0515.6015.6015.60-2.50%4,271
Dec 18, 202516.4016.4016.0016.0016.00-5,058
Dec 17, 202515.5516.4515.5516.0016.00-0.62%6,854
Dec 16, 202516.1016.1016.1016.1016.101.26%300
Dec 15, 202515.5015.9015.1015.9015.902.25%4,516
Dec 11, 202515.0016.0515.0015.5515.55-0.32%11,549
Dec 10, 202514.7015.6014.7015.6015.604.00%14,860
Dec 8, 202515.0015.4015.0015.0015.00-2.91%4,491
Dec 5, 202515.3515.4515.3515.4515.450.65%3,843
Dec 4, 202515.3015.3515.0015.3515.35-0.32%2,556
Dec 3, 202515.0015.6015.0015.4015.40-0.96%8,643
Dec 2, 202515.5015.7015.2015.5515.55-1.89%12,121
Dec 1, 202516.0516.0515.5515.8515.85-1.55%6,149
Nov 28, 202515.0016.1015.0016.1016.106.62%5,933
Nov 27, 202514.9015.1014.9015.1015.101.00%5,679
Nov 26, 202514.4514.9514.4514.9514.950.34%5,466
Nov 25, 202514.8515.0014.3014.9014.900.34%17,928
Nov 24, 202514.4014.8514.3014.8514.852.41%4,179
Nov 21, 202514.6514.6514.5014.5014.50-3.33%13,793
Nov 20, 202515.0015.0015.0015.0015.00-154
Nov 19, 202515.0515.0514.9515.0015.001.35%93
Nov 18, 202515.0015.1014.8014.8014.80-1.33%13,402
Nov 17, 202515.0515.6014.6515.0015.001.35%11,245
Nov 14, 202515.3515.6014.5514.8014.80-3.58%14,398
Nov 13, 202515.5015.9015.3515.3515.35-3.76%1,880
Nov 12, 202515.6516.0015.3015.9515.951.92%13,939
Nov 11, 202515.5515.7015.5515.6515.65-0.95%6,850
Nov 10, 202515.6516.0015.5515.8015.80-1.25%4,516
Nov 7, 202515.4516.0015.1516.0016.002.89%12,474
Nov 6, 202515.0015.6014.7515.5515.551.30%12,533
Nov 5, 202515.4515.4515.0015.3515.350.66%11,147
Nov 4, 202515.5515.5515.1515.2515.25-3.48%6,185
Nov 3, 202515.9515.9515.5515.8015.80-2.47%15,101
Oct 31, 202515.0016.2015.0016.2016.207.28%18,640
Oct 30, 202515.0515.4014.9015.1015.100.33%31,786
Oct 29, 202514.8515.0514.6515.0515.053.79%27,207
Oct 28, 202515.4515.8514.5014.5014.50-9.09%30,164
Oct 27, 202514.8515.9514.5015.9515.953.91%57,637
Oct 24, 202514.0015.5014.0015.3515.357.34%109,006
Oct 23, 202514.4014.6514.2014.3014.301.06%7,583
Oct 22, 202514.1015.2514.1014.1514.151.43%13,362
Oct 21, 202513.9013.9513.7513.9513.951.45%5,857
Oct 20, 202513.8013.8513.6513.7513.75-6,661
Oct 17, 202513.5514.1013.5513.7513.751.10%12,607
Oct 16, 202514.5014.5013.6013.6013.60-5.23%70,677
Oct 15, 202514.8014.8014.3514.3514.35-2.38%81,661
Oct 14, 202514.8515.0514.6514.7014.70-1.34%25,560
Oct 13, 202515.3515.3514.9014.9014.90-1.65%6,129
Oct 10, 202515.7515.7515.1515.1515.15-3.50%52,639
Oct 9, 202516.0516.1015.6015.7015.70-2.48%19,155
Oct 8, 202515.5016.1015.4016.1016.104.55%24,805