Nyfosa AB (publ) (STO:NYF)
Sweden
· Delayed Price · Currency is SEK 73.95
-0.15 (-0.20%)
At close: Dec 5, 2025
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.15 | 74.55 | 73.55 | 73.90 | - | -0.27% | 22,851 |
| Dec 4, 2025 | 73.00 | 74.10 | 72.95 | 74.10 | 74.10 | 1.58% | 117,475 |
| Dec 3, 2025 | 74.20 | 74.95 | 72.85 | 72.95 | 72.95 | -1.62% | 173,701 |
| Dec 2, 2025 | 76.00 | 76.00 | 74.00 | 74.15 | 74.15 | -2.69% | 115,547 |
| Dec 1, 2025 | 75.95 | 76.45 | 75.40 | 76.20 | 76.20 | -0.20% | 174,267 |
| Nov 28, 2025 | 77.05 | 77.10 | 75.80 | 76.35 | 76.35 | -0.84% | 397,753 |
| Nov 27, 2025 | 77.00 | 77.95 | 76.85 | 77.00 | 77.00 | -0.26% | 93,108 |
| Nov 26, 2025 | 77.05 | 77.65 | 76.05 | 77.20 | 77.20 | 0.26% | 149,438 |
| Nov 25, 2025 | 76.30 | 77.20 | 76.05 | 77.00 | 77.00 | 1.45% | 621,237 |
| Nov 24, 2025 | 75.45 | 76.15 | 75.00 | 75.90 | 75.90 | 0.60% | 217,207 |
| Nov 21, 2025 | 74.75 | 75.55 | 74.25 | 75.45 | 75.45 | 0.80% | 609,449 |
| Nov 20, 2025 | 75.35 | 75.55 | 74.75 | 74.85 | 74.85 | -0.60% | 2,085,830 |
| Nov 19, 2025 | 75.75 | 76.15 | 74.45 | 75.30 | 75.30 | -0.46% | 173,714 |
| Nov 18, 2025 | 76.15 | 76.25 | 75.15 | 75.65 | 75.65 | -0.85% | 113,036 |
| Nov 17, 2025 | 76.20 | 77.25 | 75.65 | 76.30 | 76.30 | - | 108,467 |
| Nov 14, 2025 | 76.00 | 76.40 | 74.80 | 76.30 | 76.30 | 0.26% | 105,136 |
| Nov 13, 2025 | 76.80 | 77.75 | 75.70 | 76.10 | 76.10 | -0.39% | 355,446 |
| Nov 12, 2025 | 76.40 | 77.40 | 75.75 | 76.40 | 76.40 | - | 131,016 |
| Nov 11, 2025 | 76.00 | 76.80 | 74.85 | 76.40 | 76.40 | 0.26% | 145,372 |
| Nov 10, 2025 | 78.50 | 79.25 | 76.20 | 76.20 | 76.20 | -2.93% | 134,516 |
| Nov 7, 2025 | 77.75 | 78.90 | 77.60 | 78.50 | 78.50 | 0.38% | 100,239 |
| Nov 6, 2025 | 78.45 | 78.85 | 77.80 | 78.20 | 78.20 | -0.32% | 80,699 |
| Nov 5, 2025 | 79.65 | 80.30 | 78.45 | 78.45 | 78.45 | -1.88% | 139,429 |
| Nov 4, 2025 | 81.65 | 81.65 | 79.90 | 79.95 | 79.95 | -1.84% | 157,478 |
| Nov 3, 2025 | 81.15 | 81.95 | 80.50 | 81.45 | 81.45 | 0.62% | 201,982 |
| Oct 31, 2025 | 83.10 | 83.25 | 80.95 | 80.95 | 80.95 | -2.82% | 166,306 |
| Oct 30, 2025 | 84.30 | 84.30 | 82.90 | 83.30 | 83.30 | -0.77% | 61,140 |
| Oct 29, 2025 | 84.05 | 85.25 | 83.50 | 83.95 | 83.95 | -0.30% | 126,501 |
| Oct 28, 2025 | 85.20 | 85.40 | 83.70 | 84.20 | 84.20 | -1.00% | 114,009 |
| Oct 27, 2025 | 85.75 | 86.00 | 84.00 | 85.05 | 85.05 | -0.47% | 138,227 |
| Oct 24, 2025 | 86.90 | 86.90 | 83.30 | 85.45 | 85.45 | -1.21% | 208,186 |
| Oct 23, 2025 | 87.45 | 87.45 | 84.50 | 86.50 | 86.50 | 0.52% | 167,813 |
| Oct 22, 2025 | 88.15 | 89.00 | 83.60 | 86.05 | 86.05 | -2.16% | 359,344 |
| Oct 21, 2025 | 86.30 | 88.30 | 86.30 | 87.95 | 87.95 | 1.91% | 144,466 |
| Oct 20, 2025 | 85.55 | 86.70 | 85.30 | 86.30 | 86.30 | 0.82% | 101,096 |
| Oct 17, 2025 | 86.20 | 86.55 | 84.75 | 85.60 | 85.60 | -0.64% | 175,377 |
| Oct 16, 2025 | 85.90 | 86.25 | 85.15 | 86.15 | 86.15 | 0.29% | 82,923 |
| Oct 15, 2025 | 85.90 | 86.45 | 85.60 | 85.90 | 85.90 | 0.17% | 130,560 |
| Oct 14, 2025 | 82.45 | 86.10 | 82.10 | 85.75 | 85.75 | 4.00% | 165,721 |
| Oct 13, 2025 | 81.55 | 82.55 | 80.95 | 82.45 | 82.45 | 1.17% | 118,823 |
| Oct 10, 2025 | 78.75 | 81.60 | 78.75 | 81.50 | 81.50 | 3.56% | 485,973 |
| Oct 9, 2025 | 77.65 | 78.90 | 77.65 | 78.70 | 78.70 | 1.48% | 154,311 |
| Oct 8, 2025 | 79.00 | 79.00 | 77.55 | 77.55 | 77.55 | -1.15% | 125,309 |
| Oct 7, 2025 | 79.65 | 79.65 | 78.40 | 78.45 | 78.45 | -1.51% | 147,065 |
| Oct 6, 2025 | 78.75 | 79.70 | 78.10 | 79.65 | 79.65 | 1.14% | 188,706 |
| Oct 3, 2025 | 78.60 | 79.35 | 77.45 | 78.75 | 78.75 | 0.13% | 163,105 |
| Oct 2, 2025 | 80.90 | 81.10 | 78.20 | 78.65 | 78.65 | -2.60% | 236,171 |
| Oct 1, 2025 | 82.20 | 82.20 | 80.75 | 80.75 | 80.75 | -1.58% | 204,209 |
| Sep 30, 2025 | 80.80 | 82.15 | 80.80 | 82.05 | 82.05 | 1.05% | 215,412 |
| Sep 29, 2025 | 83.10 | 83.10 | 80.55 | 81.20 | 81.20 | -1.93% | 165,405 |