Stock listing

Stockholm:NEPA Nepa AB Aktie

Follow Nepa AB into a list and get an email when it puts out news.

Share price · OMXSTO:NEPA

7.86 SEK 0.00 (0.0%)

Close on Oct 30, 2026

Past year -47.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 7.78 – 7.90 SEKOct 30, 2026
Volume: 5,467 sharesOct 30, 2026
Market cap: 61.80M SEKAt the close on Oct 30, 2026 · price × 7.86M shares outstanding
52-week range: 7.78 – 22.00 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 639,654 SEKMedian day 9,622 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:NEPA · SEK, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	7.86	0.00	0.0%	7.80	7.90	7.78	5,467
Thu, Oct 29	7.86	-0.46	-5.5%	8.18	8.18	7.80	49,547
Wed, Oct 28	8.32	+0.08	+1.0%	8.36	8.36	7.80	99,510
Tue, Oct 27	8.24	-0.96	-10.4%	9.08	9.58	8.10	401,873
Mon, Oct 26	9.20	+1.00	+12.2%	8.22	9.52	8.10	564,014
Fri, Oct 23	8.20	-5.50	-40.1%	13.20	13.20	7.98	2,066,203
Thu, Oct 22	13.70	-0.20	-1.4%	13.90	13.90	13.60	31,465
Wed, Oct 21	13.90	-0.10	-0.7%	13.95	13.95	13.70	18,657
Tue, Oct 20	14.00	-0.05	-0.4%	14.00	14.10	13.75	24,031
Mon, Oct 19	14.05	+0.10	+0.7%	13.75	14.05	13.75	8,500
Fri, Oct 16	13.95	-0.05	-0.4%	14.00	14.05	13.70	5,476
Thu, Oct 15	14.00	-0.25	-1.8%	14.00	14.00	13.70	9,622
Wed, Oct 14	14.25	+0.25	+1.8%	14.00	14.30	13.90	40,183
Tue, Oct 13	14.00	-0.05	-0.4%	13.95	14.35	13.75	28,507
Mon, Oct 12	14.05	-0.10	-0.7%	14.00	14.10	13.75	16,389
Fri, Oct 9	14.15	+0.15	+1.1%	13.90	14.55	13.90	4,939
Thu, Oct 8	14.00	+0.05	+0.4%	13.95	14.15	13.55	24,410
Wed, Oct 7	13.95	-0.15	-1.1%	14.05	14.35	13.90	14,548
Tue, Oct 6	14.10	-0.80	-5.4%	14.95	14.95	14.00	83,697
Mon, Oct 5	14.90	-0.50	-3.2%	15.40	15.40	14.70	17,228
Fri, Oct 2	15.40	-0.15	-1.0%	15.60	15.60	15.05	16,128
Thu, Oct 1	15.55	-1.00	-6.0%	16.00	16.05	15.15	14,760
Wed, Sep 30	16.55	+0.50	+3.1%	16.00	16.55	16.00	132
Tue, Sep 29	16.05	-0.20	-1.2%	16.25	16.25	16.05	1,859
Mon, Sep 28	16.25	+0.05	+0.3%	16.25	16.25	16.25	279
Fri, Sep 25	16.20	-0.20	-1.2%	16.35	16.40	16.00	4,145
Thu, Sep 24	16.40	+0.30	+1.9%	16.10	16.40	16.10	2,077
Wed, Sep 23	16.10	0.00	0.0%	16.10	16.20	16.10	4,027
Tue, Sep 22	16.10	-0.15	-0.9%	16.25	16.45	16.10	5,132
Mon, Sep 21	16.25	+0.15	+0.9%	16.10	16.50	16.10	2,440
Fri, Sep 18	16.10	0.00	0.0%	16.20	16.20	16.10	2,032
Thu, Sep 17	16.10	-0.30	-1.8%	16.10	16.10	16.10	415
Wed, Sep 16	16.40	+0.60	+3.8%	15.80	16.40	15.75	33,402
Tue, Sep 15	15.80	-0.15	-0.9%	16.00	16.00	15.75	12,288
Mon, Sep 14	15.95	0.00	0.0%	15.95	16.55	15.90	28,753
Fri, Sep 11	15.95	+0.10	+0.6%	16.00	16.20	15.95	4,803
Thu, Sep 10	15.85	+0.10	+0.6%	16.00	16.00	15.75	28,392
Wed, Sep 9	15.75	-0.45	-2.8%	16.30	16.50	15.20	120,569
Tue, Sep 8	16.20	-0.30	-1.8%	16.50	16.55	16.20	21,996
Mon, Sep 7	16.50	-0.50	-2.9%	17.10	17.10	16.50	33,583
Fri, Sep 4	17.00	0.00	0.0%	17.50	17.65	17.00	35,195
Thu, Sep 3	17.00	-0.40	-2.3%	17.25	17.40	16.90	11,729
Wed, Sep 2	17.40	-0.20	-1.1%	17.45	17.55	17.40	6,543
Tue, Sep 1	17.60	-0.40	-2.2%	17.55	17.65	17.40	6,075
Mon, Aug 31	18.00	-0.15	-0.8%	18.10	18.10	17.60	12,551
Fri, Aug 28	18.15	+0.15	+0.8%	18.10	18.15	17.80	816
Thu, Aug 27	18.00	-0.20	-1.1%	18.10	18.25	18.00	2,487
Wed, Aug 26	18.20	+0.60	+3.4%	17.60	18.20	17.60	4,564
Tue, Aug 25	17.60	+0.15	+0.9%	17.60	17.90	17.60	3,465
Mon, Aug 24	17.45	+0.15	+0.9%	17.45	17.55	17.40	7,228
Fri, Aug 21	17.30	0.00	0.0%	17.45	17.45	16.90	24,822
Thu, Aug 20	17.30	-0.20	-1.1%	17.50	17.60	16.95	33,482
Wed, Aug 19	17.50	-0.80	-4.4%	18.05	18.15	16.85	28,437
Tue, Aug 18	18.30	-0.45	-2.4%	18.85	18.85	18.05	5,006
Mon, Aug 17	18.75	+0.20	+1.1%	18.30	18.75	18.30	3,330
Fri, Aug 14	18.55	-1.20	-6.1%	19.50	19.50	18.25	34,117
Thu, Aug 13	19.75	+0.10	+0.5%	19.65	19.75	19.00	52,626
Wed, Aug 12	19.65	+0.35	+1.8%	19.65	19.70	19.45	4,783
Tue, Aug 11	19.30	-0.20	-1.0%	19.45	19.55	19.25	9,184
Mon, Aug 10	19.50	0.00	0.0%	19.40	19.50	19.40	3,286
Fri, Aug 7	19.50	+0.20	+1.0%	19.25	19.50	19.10	6,911
Thu, Aug 6	19.30	-0.15	-0.8%	19.30	19.45	19.30	3,809
Wed, Aug 5	19.45	-0.25	-1.3%	19.10	19.75	19.10	4,850
Tue, Aug 4	19.70	0.00	0.0%	19.70	19.75	19.35	3,798
Mon, Aug 3	19.70	-0.90	-4.4%	20.60	20.60	19.40	24,732
Fri, Jul 31	20.60	+0.50	+2.5%	20.30	20.80	20.30	2,368
Thu, Jul 30	20.10	+0.30	+1.5%	20.30	20.30	20.10	411

Ticker: Stockholm:NEPA
Asset type: Stock
Sector: Industrials
Industry: Business & professional services
Exchange: Stockholm
Currency: SEK

What changed lately

Latest news release · May 21, 2026
Report from Nepa AB’s Annual General Meeting 2026

Latest news

Report from Nepa AB’s Annual General Meeting 2026

May 21, 2026

Closed 19.55 (-1.8%) on May 21, 2026

NEPA: ARR bookings surged 86.3% year-over-year, with profitability and efficiency gains despite macro headwinds

May 8, 2026

Closed 20.50 (+3.8%) on May 11, 2026

Invitation to presentation of Nepa’s Q1 interim report 2026

Apr 29, 2026

Closed 17.60 (-1.1%) on Apr 29, 2026

Nepa publishes Annual Report for 2025

Apr 24, 2026

Closed 18.10 (-0.3%) on Apr 24, 2026

Change in Nepa’s Group Management team

Apr 21, 2026

Closed 18.20 (-0.5%) on Apr 21, 2026

NEPA: Q4 delivered strong ARR growth and margin gains, with innovation and cost focus driving 2026 outlook

Feb 20, 2026

Closed 19.60 (+18.8%) on Feb 20, 2026

Invitation to presentation of Nepa’s year-end report 2025

Feb 16, 2026

Closed 15.90 (-0.9%) on Feb 16, 2026

NEPA: ARR bookings surged 200% and cost savings drove a return to positive EBITDA margin

Oct 24, 2025

NEPA: ARR-driven growth continues, but ad hoc sales softness and client caution impact profitability

Aug 15, 2025

NEPA: Order intake rebounded, but sales and ARR fell; cost-saving and strategic shifts underway

May 9, 2025

All Nepa AB news

Nepa AB on 6ix

Sector: Industrials
Industry: Business & professional services
News releases: 7 in the last 12 months · 16 in all · newest May 21, 2026 · oldest 2022