Nasdaq Stockholm · NEPA · stock

Nepa AB (publ) (NEPA) stock price history

Every Nasdaq Stockholm trading session of Nepa AB (publ) from Apr 26, 2016 to Sep 28, 2026: 2,622 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NEPA data, free keyYear by year table

NEPA adjusted close, 2016 to 2026

NEPANepa AB (publ)
SEK 16.25+1.6% over one year
20182020202220242026
SEK 112.48
All time high, 2017
SEK 22.00
52 week high, SEK 13.15 low
2,622
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

NEPA key facts

  • Nepa AB (publ) (NEPA) closed at SEK 16.25 on Sep 28, 2026 on Nasdaq Stockholm.
  • NEPA's all time high close is SEK 112.48, set on Jan 16, 2017; its all time low close is SEK 13.60 on Mar 18, 2020.
  • NEPA's 52 week range is SEK 13.15 to SEK 22.00.
  • NEPA returned +1.6% over the year to Sep 28, 2026 and -75.7% over five years.
  • Over ten years NEPA returned -78%, -14.0% a year compounded.
  • NEPA's deepest drawdown was -87.9% from Jan 16, 2017 to Mar 18, 2020.
  • DataCedar holds 2,622 daily sessions of NEPA history from Apr 26, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NEPA price chart, 2016 to 2026

NEPA adjusted close, Apr 26, 2016 to Sep 28, 2026SEK 13.95SEK 44.46SEK 74.97SEK 105.48201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

NEPA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-10.5%
3 months-17.1%
6 months-7.4%
Year to date+5.5%
1 year+1.6%
3 years-2.2%
5 years-75.7%
10 years-77.9%
Since Apr 26, 2016-69.8%
Compound annual growth, 10.4 years-10.8%

NEPA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 112.48 on Jan 16, 2017
All time low close
SEK 13.60 on Mar 18, 2020
52 week high
SEK 22.00 on Feb 20, 2026
52 week low
SEK 13.15 on Dec 23, 2025
Deepest drawdown
-87.9% from Jan 16, 2017 to Mar 18, 2020, not yet recovered
Best single session
+64.6% on May 20, 2020
Worst single session
-29.7% on Sep 17, 2024
Volatility, 1 year annualised
45.5%
Sessions closing higher, 1 year
41%
Best calendar year
2021, +121%
Worst calendar year
2019, -62%

NEPA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 26, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 15.85SEK 22.00SEK 14.45SEK 16.25+5.5%1.8M186
2025SEK 17.96SEK 23.39SEK 13.15SEK 15.40-13.4%5M249
2024SEK 25.63SEK 32.15SEK 16.00SEK 17.78-30.6%4.4M251
2023SEK 31.38SEK 35.66SEK 15.69SEK 25.63-18.3%5.2M251
2022SEK 74.66SEK 80.76SEK 28.95SEK 31.38-56.5%2.1M253
2021SEK 32.55SEK 89.00SEK 26.70SEK 72.19+121.2%3.9M253
2020SEK 18.13SEK 45.32SEK 13.10SEK 32.63+80.0%3.5M252
2019SEK 42.52SEK 59.17SEK 16.81SEK 18.13-61.9%1.9M247
2018SEK 57.52SEK 77.79SEK 41.53SEK 47.63-18.6%1.5M252
2017SEK 94.77SEK 114.34SEK 56.24SEK 58.51-38.3%2.6M253
2016SEK 52.74SEK 97.24SEK 46.35SEK 94.77n/a1.3M175

NEPA monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 16.25-9.7%
August 2026SEK 18.00-12.6%
July 2026SEK 20.60+6.2%
June 2026SEK 19.40-9.8%
May 2026SEK 21.50+21.5%
April 2026SEK 17.70-6.3%
March 2026SEK 18.90-3.3%
February 2026SEK 19.55+26.9%
January 2026SEK 15.400.0%
December 2025SEK 15.40-4.3%
November 2025SEK 16.10-0.6%
October 2025SEK 16.20-0.9%

About the NEPA data

Daily bars. 2,622 sessions from Apr 26, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NEPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • NELLY Nelly Group AB (publ)
  • NEO-B Neovici Holding AB (publ)
  • NEOBO Neobo Fastigheter AB (publ)
  • NEOLA Neola Medical AB (publ)
  • NETEL Netel Holding AB (publ)
  • NETI-B Net Insight AB (publ)
  • NEWA-B New Wave Group AB (publ)
  • NEWBRY Newbury Pharmaceuticals AB (publ)

Common questions

NEPA share price history

Start with any symbol.

Start free