Nyfosa AB (publ) (STO:NYF)
Sweden
· Delayed Price · Currency is SEK 65.80
-0.85 (-1.28%)
Apr 29, 2026, 9:30 AM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.75 | 67.05 | 65.90 | 66.65 | 66.65 | -0.15% | 300,183 |
| Apr 27, 2026 | 67.70 | 67.90 | 66.75 | 66.75 | 66.75 | -1.48% | 155,354 |
| Apr 24, 2026 | 68.80 | 68.80 | 67.50 | 67.75 | 67.75 | -1.45% | 140,124 |
| Apr 23, 2026 | 69.75 | 70.05 | 68.45 | 68.75 | 68.75 | -1.29% | 130,147 |
| Apr 22, 2026 | 69.80 | 70.50 | 69.00 | 69.65 | 69.65 | -0.21% | 141,133 |
| Apr 21, 2026 | 70.40 | 70.80 | 69.70 | 69.80 | 69.80 | -0.64% | 226,855 |
| Apr 20, 2026 | 72.05 | 72.05 | 70.25 | 70.25 | 70.25 | -2.16% | 162,033 |
| Apr 17, 2026 | 71.10 | 72.60 | 70.95 | 71.80 | 71.80 | 1.41% | 450,631 |
| Apr 16, 2026 | 70.30 | 71.35 | 69.55 | 70.80 | 70.80 | 0.78% | 287,514 |
| Apr 15, 2026 | 70.05 | 70.50 | 69.80 | 70.25 | 70.25 | 0.50% | 344,191 |
| Apr 14, 2026 | 67.90 | 70.05 | 67.90 | 69.90 | 69.90 | 3.02% | 1,280,731 |
| Apr 13, 2026 | 67.35 | 67.85 | 67.10 | 67.85 | 67.85 | 0.22% | 128,826 |
| Apr 10, 2026 | 68.25 | 68.50 | 67.55 | 67.70 | 67.70 | -0.37% | 357,928 |
| Apr 9, 2026 | 67.90 | 67.95 | 66.80 | 67.95 | 67.95 | -0.07% | 195,344 |
| Apr 8, 2026 | 68.25 | 69.00 | 67.65 | 68.00 | 68.00 | 3.42% | 321,505 |
| Apr 7, 2026 | 67.95 | 68.25 | 65.70 | 65.75 | 65.75 | -2.52% | 273,433 |
| Apr 2, 2026 | 66.30 | 67.55 | 66.15 | 67.45 | 67.45 | 0.67% | 182,786 |
| Apr 1, 2026 | 66.45 | 67.55 | 66.40 | 67.00 | 67.00 | 2.52% | 478,419 |
| Mar 31, 2026 | 64.00 | 65.85 | 64.00 | 65.35 | 65.35 | 2.11% | 373,888 |
| Mar 30, 2026 | 62.80 | 64.00 | 61.75 | 64.00 | 64.00 | 1.59% | 327,536 |
| Mar 27, 2026 | 63.50 | 63.60 | 62.35 | 63.00 | 62.30 | -0.79% | 901,425 |
| Mar 26, 2026 | 63.75 | 64.75 | 63.25 | 63.50 | 62.79 | -0.47% | 454,709 |
| Mar 25, 2026 | 63.70 | 65.10 | 62.90 | 63.80 | 63.09 | 0.79% | 403,140 |
| Mar 24, 2026 | 63.10 | 64.00 | 62.85 | 63.30 | 62.60 | 1.12% | 468,025 |
| Mar 23, 2026 | 63.50 | 64.40 | 60.35 | 62.60 | 61.90 | -3.10% | 1,028,463 |
| Mar 20, 2026 | 67.05 | 67.65 | 64.30 | 64.60 | 63.88 | -2.93% | 615,381 |
| Mar 19, 2026 | 68.20 | 68.20 | 66.40 | 66.55 | 65.81 | -2.92% | 434,860 |
| Mar 18, 2026 | 69.20 | 69.55 | 68.20 | 68.55 | 67.79 | -0.58% | 1,299,383 |
| Mar 17, 2026 | 68.20 | 69.75 | 68.15 | 68.95 | 68.18 | 0.44% | 251,728 |
| Mar 16, 2026 | 67.70 | 69.35 | 67.60 | 68.65 | 67.89 | 1.03% | 205,441 |
| Mar 13, 2026 | 68.75 | 68.80 | 67.65 | 67.95 | 67.20 | -1.16% | 862,156 |
| Mar 12, 2026 | 68.55 | 69.20 | 68.10 | 68.75 | 67.99 | 0.29% | 440,504 |
| Mar 11, 2026 | 70.40 | 70.40 | 68.50 | 68.55 | 67.79 | -2.63% | 847,278 |
| Mar 10, 2026 | 68.65 | 70.85 | 68.65 | 70.40 | 69.62 | 3.23% | 980,406 |
| Mar 9, 2026 | 69.80 | 69.80 | 67.55 | 68.20 | 67.44 | -3.33% | 497,633 |
| Mar 6, 2026 | 70.85 | 71.50 | 70.05 | 70.55 | 69.77 | -0.42% | 654,179 |
| Mar 5, 2026 | 71.50 | 72.15 | 70.45 | 70.85 | 70.06 | -0.98% | 849,320 |
| Mar 4, 2026 | 70.55 | 71.75 | 69.70 | 71.55 | 70.76 | 1.63% | 406,752 |
| Mar 3, 2026 | 72.25 | 72.25 | 69.75 | 70.40 | 69.62 | -3.16% | 593,082 |
| Mar 2, 2026 | 72.50 | 73.40 | 72.15 | 72.70 | 71.89 | -1.82% | 258,019 |
| Feb 27, 2026 | 73.10 | 74.30 | 72.85 | 74.05 | 73.23 | 0.82% | 436,391 |
| Feb 26, 2026 | 72.75 | 73.80 | 72.45 | 73.45 | 72.63 | 0.96% | 418,101 |
| Feb 25, 2026 | 72.95 | 73.25 | 71.75 | 72.75 | 71.94 | 0.21% | 206,444 |
| Feb 24, 2026 | 71.15 | 73.70 | 70.65 | 72.60 | 71.79 | 2.25% | 472,462 |
| Feb 23, 2026 | 71.65 | 73.00 | 70.90 | 71.00 | 70.21 | -0.98% | 447,536 |
| Feb 20, 2026 | 69.10 | 72.15 | 69.10 | 71.70 | 70.90 | 4.98% | 3,218,836 |
| Feb 19, 2026 | 67.50 | 69.20 | 67.20 | 68.30 | 67.54 | 0.59% | 659,293 |
| Feb 18, 2026 | 68.85 | 68.85 | 67.45 | 67.90 | 67.15 | -2.16% | 477,934 |
| Feb 17, 2026 | 67.40 | 69.40 | 67.40 | 69.40 | 68.63 | 2.81% | 581,323 |
| Feb 16, 2026 | 67.30 | 68.15 | 66.40 | 67.50 | 66.75 | 0.60% | 4,724,224 |
| Feb 13, 2026 | 67.65 | 67.70 | 66.25 | 67.10 | 66.35 | -0.81% | 1,421,720 |
| Feb 12, 2026 | 67.30 | 67.95 | 65.65 | 67.65 | 66.90 | 0.30% | 1,920,684 |
| Feb 11, 2026 | 71.15 | 71.50 | 67.30 | 67.45 | 66.70 | -5.20% | 2,217,555 |
| Feb 10, 2026 | 69.80 | 71.50 | 69.25 | 71.15 | 70.36 | 3.87% | 3,016,252 |
| Feb 9, 2026 | 71.30 | 73.35 | 67.20 | 68.50 | 67.74 | -4.66% | 800,872 |
| Feb 6, 2026 | 69.50 | 72.40 | 69.50 | 71.85 | 71.05 | 2.64% | 1,222,530 |
| Feb 5, 2026 | 70.50 | 70.75 | 69.20 | 70.00 | 69.22 | -0.71% | 433,557 |
| Feb 4, 2026 | 69.70 | 71.20 | 69.35 | 70.50 | 69.72 | 1.51% | 573,191 |
| Feb 3, 2026 | 70.20 | 70.55 | 68.90 | 69.45 | 68.68 | -1.07% | 418,623 |
| Feb 2, 2026 | 70.80 | 70.95 | 69.70 | 70.20 | 69.42 | -0.78% | 209,851 |
| Jan 30, 2026 | 72.15 | 72.85 | 70.25 | 70.75 | 69.96 | -1.80% | 304,732 |
| Jan 29, 2026 | 70.60 | 72.35 | 70.35 | 72.05 | 71.25 | 1.55% | 368,953 |
| Jan 28, 2026 | 68.60 | 70.95 | 68.55 | 70.95 | 70.16 | 2.90% | 2,561,509 |
| Jan 27, 2026 | 70.20 | 70.20 | 68.90 | 68.95 | 68.18 | -1.64% | 166,959 |
| Jan 26, 2026 | 70.00 | 70.95 | 69.55 | 70.10 | 69.32 | -0.57% | 121,334 |
| Jan 23, 2026 | 71.15 | 71.20 | 70.20 | 70.50 | 69.72 | -0.42% | 248,443 |
| Jan 22, 2026 | 71.20 | 71.70 | 70.20 | 70.80 | 70.01 | 2.61% | 364,100 |
| Jan 21, 2026 | 70.00 | 70.15 | 68.90 | 69.00 | 68.23 | -1.43% | 440,348 |
| Jan 20, 2026 | 72.05 | 72.40 | 69.75 | 70.00 | 69.22 | -2.85% | 640,433 |
| Jan 19, 2026 | 71.60 | 73.00 | 71.60 | 72.05 | 71.25 | -1.44% | 394,040 |
| Jan 16, 2026 | 72.90 | 73.30 | 72.20 | 73.10 | 72.29 | -0.20% | 2,722,971 |
| Jan 15, 2026 | 71.65 | 73.45 | 71.60 | 73.25 | 72.44 | 2.30% | 996,021 |
| Jan 14, 2026 | 72.50 | 72.50 | 70.40 | 71.60 | 70.80 | -0.97% | 1,012,902 |
| Jan 13, 2026 | 73.50 | 73.95 | 72.30 | 72.30 | 71.50 | -1.77% | 174,110 |
| Jan 12, 2026 | 74.30 | 74.35 | 73.15 | 73.60 | 72.78 | -1.08% | 201,622 |
| Jan 9, 2026 | 73.55 | 74.50 | 73.00 | 74.40 | 73.57 | 0.74% | 155,957 |
| Jan 8, 2026 | 75.40 | 75.60 | 73.75 | 73.85 | 73.03 | -2.06% | 108,019 |
| Jan 7, 2026 | 73.00 | 75.40 | 73.00 | 75.40 | 74.56 | 3.79% | 280,320 |
| Jan 5, 2026 | 72.55 | 72.75 | 71.70 | 72.65 | 71.84 | -0.14% | 72,793 |
| Jan 2, 2026 | 74.10 | 74.50 | 72.25 | 72.75 | 71.94 | -2.09% | 197,437 |
| Dec 30, 2025 | 73.35 | 74.40 | 72.70 | 74.30 | 73.47 | 1.30% | 205,718 |
| Dec 29, 2025 | 72.60 | 73.50 | 71.85 | 73.35 | 72.54 | 0.96% | 78,287 |
| Dec 23, 2025 | 71.85 | 73.35 | 71.85 | 72.65 | 71.15 | 0.90% | 107,121 |
| Dec 22, 2025 | 71.50 | 72.30 | 71.00 | 72.00 | 70.51 | 0.63% | 137,583 |
| Dec 19, 2025 | 72.05 | 72.10 | 70.70 | 71.55 | 70.07 | -0.69% | 411,310 |
| Dec 18, 2025 | 72.10 | 72.25 | 71.50 | 72.05 | 70.56 | -0.07% | 124,076 |
| Dec 17, 2025 | 71.75 | 72.30 | 71.30 | 72.10 | 70.61 | 0.49% | 133,156 |
| Dec 16, 2025 | 72.00 | 72.15 | 71.20 | 71.75 | 70.27 | -0.21% | 331,188 |
| Dec 15, 2025 | 73.40 | 73.50 | 71.90 | 71.90 | 70.42 | -1.98% | 261,915 |
| Dec 12, 2025 | 72.70 | 74.05 | 72.70 | 73.35 | 71.84 | 0.89% | 262,552 |
| Dec 11, 2025 | 72.10 | 72.90 | 71.25 | 72.70 | 71.20 | - | 1,195,525 |
| Dec 10, 2025 | 72.50 | 73.05 | 72.05 | 72.70 | 71.20 | 0.14% | 187,209 |
| Dec 9, 2025 | 72.40 | 73.10 | 72.15 | 72.60 | 71.10 | 0.14% | 198,825 |
| Dec 8, 2025 | 73.75 | 73.95 | 72.20 | 72.50 | 71.00 | -1.96% | 188,974 |
| Dec 5, 2025 | 74.15 | 74.55 | 73.55 | 73.95 | 72.42 | -0.20% | 93,729 |
| Dec 4, 2025 | 73.00 | 74.10 | 72.95 | 74.10 | 72.57 | 1.58% | 117,475 |
| Dec 3, 2025 | 74.20 | 74.95 | 72.85 | 72.95 | 71.44 | -1.62% | 173,701 |
| Dec 2, 2025 | 76.00 | 76.00 | 74.00 | 74.15 | 72.62 | -2.69% | 115,547 |
| Dec 1, 2025 | 75.95 | 76.45 | 75.40 | 76.20 | 74.63 | -0.20% | 174,267 |
| Nov 28, 2025 | 77.05 | 77.10 | 75.80 | 76.35 | 74.77 | -0.84% | 397,753 |