NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.812 | 3.891 | 3.800 | 3.891 | 3.830 | 39,375 |
| 2024-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.740 | 0 |
| 2024-07-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.740 | 0 |
| 2024-07-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.740 | 0 |
| 2024-07-24 | 3.811 | 3.811 | 3.800 | 3.800 | 3.740 | 90,768 |
| 2024-07-23 | 3.883 | 3.883 | 3.883 | 3.883 | 3.822 | 0 |
| 2024-07-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.740 | 0 |
| 2024-07-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.740 | 0 |
| 2024-07-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.740 | 0 |
| 2024-07-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.740 | 200 |
| 2024-07-16 | 3.855 | 3.855 | 3.753 | 3.753 | 3.694 | 646 |
| 2024-07-15 | 3.791 | 3.791 | 3.791 | 3.791 | 3.732 | 0 |
| 2024-07-12 | 3.791 | 3.791 | 3.791 | 3.791 | 3.732 | 0 |
| 2024-07-11 | 3.746 | 3.746 | 3.746 | 3.746 | 3.687 | 0 |
| 2024-07-10 | 3.853 | 3.853 | 3.853 | 3.853 | 3.793 | 0 |
| 2024-07-09 | 3.952 | 3.952 | 3.952 | 3.952 | 3.890 | 0 |
| 2024-07-08 | 3.952 | 3.952 | 3.952 | 3.952 | 3.890 | 0 |
| 2024-07-05 | 3.952 | 3.952 | 3.952 | 3.952 | 3.890 | 0 |
| 2024-07-04 | 3.952 | 3.952 | 3.952 | 3.952 | 3.890 | 0 |
| 2024-07-03 | 3.824 | 3.824 | 3.824 | 3.824 | 3.764 | 0 |
| 2024-07-02 | 3.897 | 3.897 | 3.897 | 3.897 | 3.836 | 0 |
| 2024-07-01 | 3.897 | 3.897 | 3.897 | 3.897 | 3.836 | 199 |
| 2024-06-28 | 3.890 | 3.890 | 3.789 | 3.789 | 3.730 | 800 |
| 2024-06-27 | 3.905 | 3.905 | 3.905 | 3.905 | 3.844 | 0 |
| 2024-06-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.075 | 0 |
| 2024-06-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.075 | 0 |
| 2024-06-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.075 | 422 |
| 2024-06-21 | 4.104 | 4.104 | 4.104 | 4.104 | 4.040 | 0 |
| 2024-06-20 | 4.104 | 4.104 | 4.104 | 4.104 | 4.040 | 0 |
| 2024-06-19 | 4.104 | 4.104 | 4.104 | 4.104 | 4.040 | 0 |
| 2024-06-18 | 4.060 | 4.104 | 4.060 | 4.104 | 4.040 | 1,275 |
| 2024-06-17 | 3.887 | 3.887 | 3.887 | 3.887 | 3.826 | 400 |
| 2024-06-14 | 4.316 | 4.316 | 4.316 | 4.316 | 4.248 | 0 |
| 2024-06-13 | 4.316 | 4.316 | 4.316 | 4.316 | 4.248 | 31 |
| 2024-06-12 | 4.286 | 4.286 | 4.286 | 4.286 | 4.219 | 0 |
| 2024-06-11 | 4.286 | 4.286 | 4.286 | 4.286 | 4.219 | 0 |
| 2024-06-10 | 4.363 | 4.363 | 4.363 | 4.363 | 4.295 | 0 |
| 2024-06-07 | 4.650 | 4.650 | 4.650 | 4.650 | 4.577 | 0 |
| 2024-06-06 | 4.650 | 4.650 | 4.650 | 4.650 | 4.577 | 0 |
| 2024-06-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.577 | 0 |
| 2024-06-04 | 4.629 | 4.650 | 4.629 | 4.650 | 4.577 | 775 |
| 2024-06-03 | 4.765 | 4.765 | 4.663 | 4.746 | 4.672 | 100,193 |
| 2024-05-31 | 4.550 | 4.550 | 4.550 | 4.550 | 4.479 | 0 |
| 2024-05-30 | 4.468 | 4.548 | 4.468 | 4.548 | 4.477 | 1,200 |
| 2024-05-29 | 4.580 | 4.580 | 4.580 | 4.580 | 4.508 | 15 |
| 2024-05-28 | 4.697 | 4.697 | 4.697 | 4.697 | 4.623 | 800 |
| 2024-05-27 | 4.647 | 4.647 | 4.647 | 4.647 | 4.574 | 0 |
| 2024-05-24 | 4.569 | 4.647 | 4.569 | 4.647 | 4.574 | 211 |
| 2024-05-23 | 4.706 | 4.706 | 4.706 | 4.706 | 4.632 | 0 |
| 2024-05-22 | 4.706 | 4.706 | 4.706 | 4.706 | 4.632 | 0 |
| 2024-05-21 | 4.706 | 4.706 | 4.706 | 4.706 | 4.632 | 900 |
| 2024-05-17 | 4.770 | 4.770 | 4.671 | 4.671 | 4.598 | 2,400 |
| 2024-05-16 | 4.594 | 4.594 | 4.594 | 4.594 | 4.468 | 0 |
| 2024-05-15 | 4.594 | 4.594 | 4.594 | 4.594 | 4.468 | 0 |
| 2024-05-14 | 4.594 | 4.594 | 4.594 | 4.594 | 4.468 | 0 |
| 2024-05-13 | 4.594 | 4.594 | 4.594 | 4.594 | 4.468 | 0 |
| 2024-05-10 | 4.594 | 4.594 | 4.594 | 4.594 | 4.468 | 0 |
| 2024-05-08 | 4.594 | 4.594 | 4.594 | 4.594 | 4.468 | 115 |
| 2024-05-07 | 4.260 | 4.260 | 4.260 | 4.260 | 4.143 | 0 |
| 2024-05-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.143 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0295 SEK |
| 2025-05-16 | 0.0257 SEK |
| 2024-05-17 | 0.0551 SEK |
| 2023-05-17 | 0.0558 SEK |
| 2022-05-18 | 0.0497 SEK |
| 2021-05-12 | 0.1675 SEK |
| 2020-12-17 | 0.1498 SEK |
| 2019-05-15 | 0.1365 SEK |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.