Nyfosa AB (publ) (STO:NYF)
Sweden
· Delayed Price · Currency is SEK 68.20
-2.35 (-3.33%)
Mar 9, 2026, 5:29 PM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.85 | 71.50 | 70.05 | 70.55 | 70.55 | -0.42% | 654,179 |
| Mar 5, 2026 | 71.50 | 72.15 | 70.45 | 70.85 | 70.85 | -0.98% | 849,320 |
| Mar 4, 2026 | 70.55 | 71.75 | 69.70 | 71.55 | 71.55 | 1.63% | 406,752 |
| Mar 3, 2026 | 72.25 | 72.25 | 69.75 | 70.40 | 70.40 | -3.16% | 593,082 |
| Mar 2, 2026 | 72.50 | 73.40 | 72.15 | 72.70 | 72.70 | -1.82% | 258,019 |
| Feb 27, 2026 | 73.10 | 74.30 | 72.85 | 74.05 | 74.05 | 0.82% | 436,391 |
| Feb 26, 2026 | 72.75 | 73.80 | 72.45 | 73.45 | 73.45 | 0.96% | 418,101 |
| Feb 25, 2026 | 72.95 | 73.25 | 71.75 | 72.75 | 72.75 | 0.21% | 206,444 |
| Feb 24, 2026 | 71.15 | 73.70 | 70.65 | 72.60 | 72.60 | 2.25% | 472,462 |
| Feb 23, 2026 | 71.65 | 73.00 | 70.90 | 71.00 | 71.00 | -0.98% | 447,536 |
| Feb 20, 2026 | 69.10 | 72.15 | 69.10 | 71.70 | 71.70 | 4.98% | 3,218,836 |
| Feb 19, 2026 | 67.50 | 69.20 | 67.20 | 68.30 | 68.30 | 0.59% | 659,293 |
| Feb 18, 2026 | 68.85 | 68.85 | 67.45 | 67.90 | 67.90 | -2.16% | 477,934 |
| Feb 17, 2026 | 67.40 | 69.40 | 67.40 | 69.40 | 69.40 | 2.81% | 581,323 |
| Feb 16, 2026 | 67.30 | 68.15 | 66.40 | 67.50 | 67.50 | 0.60% | 4,724,224 |
| Feb 13, 2026 | 67.65 | 67.70 | 66.25 | 67.10 | 67.10 | -0.81% | 1,421,720 |
| Feb 12, 2026 | 67.30 | 67.95 | 65.65 | 67.65 | 67.65 | 0.30% | 1,920,684 |
| Feb 11, 2026 | 71.15 | 71.50 | 67.30 | 67.45 | 67.45 | -5.20% | 2,217,555 |
| Feb 10, 2026 | 69.80 | 71.50 | 69.25 | 71.15 | 71.15 | 3.87% | 3,016,252 |
| Feb 9, 2026 | 71.30 | 73.35 | 67.20 | 68.50 | 68.50 | -4.66% | 800,872 |
| Feb 6, 2026 | 69.50 | 72.40 | 69.50 | 71.85 | 71.85 | 2.64% | 1,222,530 |
| Feb 5, 2026 | 70.50 | 70.75 | 69.20 | 70.00 | 70.00 | -0.71% | 433,557 |
| Feb 4, 2026 | 69.70 | 71.20 | 69.35 | 70.50 | 70.50 | 1.51% | 573,191 |
| Feb 3, 2026 | 70.20 | 70.55 | 68.90 | 69.45 | 69.45 | -1.07% | 418,623 |
| Feb 2, 2026 | 70.80 | 70.95 | 69.70 | 70.20 | 70.20 | -0.78% | 209,851 |
| Jan 30, 2026 | 72.15 | 72.85 | 70.25 | 70.75 | 70.75 | -1.80% | 304,732 |
| Jan 29, 2026 | 70.60 | 72.35 | 70.35 | 72.05 | 72.05 | 1.55% | 368,953 |
| Jan 28, 2026 | 68.60 | 70.95 | 68.55 | 70.95 | 70.95 | 2.90% | 2,033,294 |
| Jan 27, 2026 | 70.20 | 70.20 | 68.90 | 68.95 | 68.95 | -1.64% | 165,627 |
| Jan 26, 2026 | 70.00 | 70.95 | 69.55 | 70.10 | 70.10 | -0.57% | 121,334 |
| Jan 23, 2026 | 71.15 | 71.20 | 70.20 | 70.50 | 70.50 | -0.42% | 248,443 |
| Jan 22, 2026 | 71.20 | 71.70 | 70.20 | 70.80 | 70.80 | 2.61% | 364,100 |
| Jan 21, 2026 | 70.00 | 70.15 | 68.90 | 69.00 | 69.00 | -1.43% | 427,483 |
| Jan 20, 2026 | 72.05 | 72.40 | 69.75 | 70.00 | 70.00 | -2.85% | 640,433 |
| Jan 19, 2026 | 71.60 | 73.00 | 71.60 | 72.05 | 72.05 | -1.44% | 394,040 |
| Jan 16, 2026 | 72.90 | 73.30 | 72.20 | 73.10 | 73.10 | -0.20% | 2,718,429 |
| Jan 15, 2026 | 71.65 | 73.45 | 71.60 | 73.25 | 73.25 | 2.30% | 996,021 |
| Jan 14, 2026 | 72.50 | 72.50 | 70.40 | 71.60 | 71.60 | -0.97% | 1,012,902 |
| Jan 13, 2026 | 73.50 | 73.95 | 72.30 | 72.30 | 72.30 | -1.77% | 174,110 |
| Jan 12, 2026 | 74.30 | 74.35 | 73.15 | 73.60 | 73.60 | -1.08% | 201,622 |
| Jan 9, 2026 | 73.55 | 74.50 | 73.00 | 74.40 | 74.40 | 0.74% | 155,957 |
| Jan 8, 2026 | 75.40 | 75.60 | 73.75 | 73.85 | 73.85 | -2.06% | 108,019 |
| Jan 7, 2026 | 73.00 | 75.40 | 73.00 | 75.40 | 75.40 | 3.79% | 280,320 |
| Jan 5, 2026 | 72.55 | 72.75 | 71.70 | 72.65 | 72.65 | -0.14% | 72,793 |
| Jan 2, 2026 | 74.10 | 74.50 | 72.25 | 72.75 | 72.75 | -2.09% | 197,437 |
| Dec 30, 2025 | 73.35 | 74.40 | 72.70 | 74.30 | 74.30 | 1.30% | 205,718 |
| Dec 29, 2025 | 72.60 | 73.50 | 71.85 | 73.35 | 73.35 | 0.96% | 76,406 |
| Dec 23, 2025 | 71.85 | 73.35 | 71.85 | 72.65 | 71.95 | 0.90% | 107,121 |
| Dec 22, 2025 | 71.50 | 72.30 | 71.00 | 72.00 | 71.31 | 0.63% | 137,583 |
| Dec 19, 2025 | 72.05 | 72.10 | 70.70 | 71.55 | 70.86 | -0.69% | 411,310 |
| Dec 18, 2025 | 72.10 | 72.25 | 71.50 | 72.05 | 71.36 | -0.07% | 124,076 |
| Dec 17, 2025 | 71.75 | 72.30 | 71.30 | 72.10 | 71.41 | 0.49% | 133,156 |
| Dec 16, 2025 | 72.00 | 72.15 | 71.20 | 71.75 | 71.06 | -0.21% | 331,188 |
| Dec 15, 2025 | 73.40 | 73.50 | 71.90 | 71.90 | 71.21 | -1.98% | 261,915 |
| Dec 12, 2025 | 72.70 | 74.05 | 72.70 | 73.35 | 72.64 | 0.89% | 262,552 |
| Dec 11, 2025 | 72.10 | 72.90 | 71.25 | 72.70 | 72.00 | - | 1,195,525 |
| Dec 10, 2025 | 72.50 | 73.05 | 72.05 | 72.70 | 72.00 | 0.14% | 187,209 |
| Dec 9, 2025 | 72.40 | 73.10 | 72.15 | 72.60 | 71.90 | 0.14% | 198,825 |
| Dec 8, 2025 | 73.75 | 73.95 | 72.20 | 72.50 | 71.80 | -1.96% | 188,974 |
| Dec 5, 2025 | 74.15 | 74.55 | 73.55 | 73.95 | 73.24 | -0.20% | 93,729 |
| Dec 4, 2025 | 73.00 | 74.10 | 72.95 | 74.10 | 73.39 | 1.58% | 117,475 |
| Dec 3, 2025 | 74.20 | 74.95 | 72.85 | 72.95 | 72.25 | -1.62% | 173,701 |
| Dec 2, 2025 | 76.00 | 76.00 | 74.00 | 74.15 | 73.44 | -2.69% | 115,547 |
| Dec 1, 2025 | 75.95 | 76.45 | 75.40 | 76.20 | 75.47 | -0.20% | 174,267 |
| Nov 28, 2025 | 77.05 | 77.10 | 75.80 | 76.35 | 75.61 | -0.84% | 397,753 |
| Nov 27, 2025 | 77.00 | 77.95 | 76.85 | 77.00 | 76.26 | -0.26% | 93,108 |
| Nov 26, 2025 | 77.05 | 77.65 | 76.05 | 77.20 | 76.46 | 0.26% | 149,438 |
| Nov 25, 2025 | 76.30 | 77.20 | 76.05 | 77.00 | 76.26 | 1.45% | 621,237 |
| Nov 24, 2025 | 75.45 | 76.15 | 75.00 | 75.90 | 75.17 | 0.60% | 217,207 |
| Nov 21, 2025 | 74.75 | 75.55 | 74.25 | 75.45 | 74.72 | 0.80% | 609,449 |
| Nov 20, 2025 | 75.35 | 75.55 | 74.75 | 74.85 | 74.13 | -0.60% | 2,085,830 |
| Nov 19, 2025 | 75.75 | 76.15 | 74.45 | 75.30 | 74.57 | -0.46% | 173,714 |
| Nov 18, 2025 | 76.15 | 76.25 | 75.15 | 75.65 | 74.92 | -0.85% | 113,036 |
| Nov 17, 2025 | 76.20 | 77.25 | 75.65 | 76.30 | 75.56 | - | 108,467 |
| Nov 14, 2025 | 76.00 | 76.40 | 74.80 | 76.30 | 75.56 | 0.26% | 105,136 |
| Nov 13, 2025 | 76.80 | 77.75 | 75.70 | 76.10 | 75.37 | -0.39% | 355,446 |
| Nov 12, 2025 | 76.40 | 77.40 | 75.75 | 76.40 | 75.66 | - | 131,016 |
| Nov 11, 2025 | 76.00 | 76.80 | 74.85 | 76.40 | 75.66 | 0.26% | 145,372 |
| Nov 10, 2025 | 78.50 | 79.25 | 76.20 | 76.20 | 75.47 | -2.93% | 134,516 |
| Nov 7, 2025 | 77.75 | 78.90 | 77.60 | 78.50 | 77.74 | 0.38% | 100,239 |
| Nov 6, 2025 | 78.45 | 78.85 | 77.80 | 78.20 | 77.45 | -0.32% | 80,699 |
| Nov 5, 2025 | 79.65 | 80.30 | 78.45 | 78.45 | 77.69 | -1.88% | 139,429 |
| Nov 4, 2025 | 81.65 | 81.65 | 79.90 | 79.95 | 79.18 | -1.84% | 157,478 |
| Nov 3, 2025 | 81.15 | 81.95 | 80.50 | 81.45 | 80.67 | 0.62% | 201,982 |
| Oct 31, 2025 | 83.10 | 83.25 | 80.95 | 80.95 | 80.17 | -2.82% | 166,306 |
| Oct 30, 2025 | 84.30 | 84.30 | 82.90 | 83.30 | 82.50 | -0.77% | 61,140 |
| Oct 29, 2025 | 84.05 | 85.25 | 83.50 | 83.95 | 83.14 | -0.30% | 126,501 |
| Oct 28, 2025 | 85.20 | 85.40 | 83.70 | 84.20 | 83.39 | -1.00% | 114,009 |
| Oct 27, 2025 | 85.75 | 86.00 | 84.00 | 85.05 | 84.23 | -0.47% | 138,227 |
| Oct 24, 2025 | 86.90 | 86.90 | 83.30 | 85.45 | 84.63 | -1.21% | 208,186 |
| Oct 23, 2025 | 87.45 | 87.45 | 84.50 | 86.50 | 85.67 | 0.52% | 167,813 |
| Oct 22, 2025 | 88.15 | 89.00 | 83.60 | 86.05 | 85.22 | -2.16% | 359,344 |
| Oct 21, 2025 | 86.30 | 88.30 | 86.30 | 87.95 | 87.10 | 1.91% | 144,466 |
| Oct 20, 2025 | 85.55 | 86.70 | 85.30 | 86.30 | 85.47 | 0.82% | 101,096 |
| Oct 17, 2025 | 86.20 | 86.55 | 84.75 | 85.60 | 84.78 | -0.64% | 175,377 |
| Oct 16, 2025 | 85.90 | 86.25 | 85.15 | 86.15 | 85.32 | 0.29% | 82,923 |
| Oct 15, 2025 | 85.90 | 86.45 | 85.60 | 85.90 | 85.07 | 0.17% | 130,560 |
| Oct 14, 2025 | 82.45 | 86.10 | 82.10 | 85.75 | 84.92 | 4.00% | 165,721 |
| Oct 13, 2025 | 81.55 | 82.55 | 80.95 | 82.45 | 81.66 | 1.17% | 118,823 |
| Oct 10, 2025 | 78.75 | 81.60 | 78.75 | 81.50 | 80.71 | 3.56% | 485,973 |