NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.260 | 4.260 | 4.260 | 4.260 | 4.143 | 0 |
| 2024-05-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.143 | 90 |
| 2024-04-30 | 4.260 | 4.260 | 4.260 | 4.260 | 4.143 | 400 |
| 2024-04-29 | 4.422 | 4.422 | 4.422 | 4.422 | 4.301 | 0 |
| 2024-04-26 | 4.384 | 4.422 | 4.384 | 4.422 | 4.301 | 430 |
| 2024-04-25 | 4.247 | 4.247 | 4.247 | 4.247 | 4.130 | 0 |
| 2024-04-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.162 | 0 |
| 2024-04-23 | 4.186 | 4.280 | 4.186 | 4.280 | 4.162 | 1,954 |
| 2024-04-22 | 4.162 | 4.184 | 4.162 | 4.184 | 4.069 | 5,000 |
| 2024-04-19 | 3.999 | 4.060 | 3.999 | 4.060 | 3.949 | 1,260 |
| 2024-04-18 | 4.116 | 4.116 | 4.116 | 4.116 | 4.003 | 790 |
| 2024-04-17 | 4.066 | 4.066 | 4.066 | 4.066 | 3.954 | 146 |
| 2024-04-16 | 4.326 | 4.326 | 4.326 | 4.326 | 4.207 | 0 |
| 2024-04-15 | 4.410 | 4.410 | 4.410 | 4.410 | 4.289 | 0 |
| 2024-04-12 | 4.378 | 4.480 | 4.269 | 4.410 | 4.289 | 15,645 |
| 2024-04-11 | 4.298 | 4.298 | 4.298 | 4.298 | 4.180 | 0 |
| 2024-04-10 | 4.298 | 4.298 | 4.298 | 4.298 | 4.180 | 0 |
| 2024-04-09 | 4.165 | 4.165 | 4.165 | 4.165 | 4.051 | 0 |
| 2024-04-08 | 4.113 | 4.113 | 4.113 | 4.113 | 4.000 | 0 |
| 2024-04-05 | 4.142 | 4.142 | 4.142 | 4.142 | 4.028 | 0 |
| 2024-04-04 | 4.166 | 4.166 | 4.142 | 4.142 | 4.028 | 142 |
| 2024-04-03 | 4.210 | 4.210 | 4.210 | 4.210 | 4.094 | 100 |
| 2024-04-02 | 4.423 | 4.487 | 4.423 | 4.487 | 4.364 | 4,491 |
| 2024-03-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.474 | 70 |
| 2024-03-27 | 4.351 | 4.351 | 4.321 | 4.321 | 4.202 | 1,675 |
| 2024-03-26 | 4.268 | 4.268 | 4.268 | 4.268 | 4.151 | 1,000 |
| 2024-03-25 | 4.393 | 4.393 | 4.223 | 4.223 | 4.107 | 670 |
| 2024-03-22 | 4.908 | 4.963 | 4.680 | 4.680 | 4.551 | 439 |
| 2024-03-21 | 4.684 | 4.684 | 4.684 | 4.684 | 4.555 | 0 |
| 2024-03-20 | 4.693 | 4.693 | 4.684 | 4.684 | 4.555 | 2,406 |
| 2024-03-19 | 4.664 | 4.665 | 4.664 | 4.665 | 4.537 | 600 |
| 2024-03-18 | 4.664 | 4.664 | 4.664 | 4.664 | 4.536 | 0 |
| 2024-03-15 | 4.664 | 4.664 | 4.664 | 4.664 | 4.536 | 300 |
| 2024-03-14 | 4.728 | 4.728 | 4.682 | 4.682 | 4.553 | 516 |
| 2024-03-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.785 | 115 |
| 2024-03-12 | 5.032 | 5.032 | 5.032 | 5.032 | 4.894 | 10 |
| 2024-03-11 | 5.022 | 5.022 | 5.022 | 5.022 | 4.884 | 11 |
| 2024-03-08 | 5.020 | 5.020 | 5.020 | 5.020 | 4.882 | 0 |
| 2024-03-07 | 5.020 | 5.020 | 5.020 | 5.020 | 4.882 | 0 |
| 2024-03-06 | 4.842 | 5.200 | 4.842 | 5.020 | 4.882 | 6,582 |
| 2024-03-05 | 4.892 | 4.892 | 4.892 | 4.892 | 4.758 | 1,000 |
| 2024-03-04 | 4.892 | 4.892 | 4.891 | 4.891 | 4.757 | 6,720 |
| 2024-03-01 | 5.038 | 5.038 | 5.038 | 5.038 | 4.900 | 0 |
| 2024-02-29 | 4.918 | 4.918 | 4.918 | 4.918 | 4.783 | 0 |
| 2024-02-28 | 4.918 | 4.918 | 4.918 | 4.918 | 4.783 | 0 |
| 2024-02-27 | 4.809 | 4.809 | 4.809 | 4.809 | 4.677 | 0 |
| 2024-02-26 | 5.016 | 5.016 | 4.809 | 4.809 | 4.677 | 811 |
| 2024-02-23 | 4.923 | 4.923 | 4.923 | 4.923 | 4.788 | 0 |
| 2024-02-22 | 5.208 | 5.208 | 5.208 | 5.208 | 5.065 | 0 |
| 2024-02-21 | 5.208 | 5.208 | 5.208 | 5.208 | 5.065 | 0 |
| 2024-02-20 | 5.208 | 5.208 | 5.208 | 5.208 | 5.065 | 0 |
| 2024-02-19 | 5.208 | 5.208 | 5.208 | 5.208 | 5.065 | 0 |
| 2024-02-16 | 5.442 | 5.458 | 5.208 | 5.208 | 5.065 | 900 |
| 2024-02-15 | 5.586 | 5.586 | 5.586 | 5.586 | 5.433 | 0 |
| 2024-02-14 | 5.586 | 5.586 | 5.586 | 5.586 | 5.433 | 0 |
| 2024-02-13 | 5.622 | 5.622 | 5.622 | 5.622 | 5.468 | 140 |
| 2024-02-12 | 5.440 | 5.440 | 5.440 | 5.440 | 5.291 | 250 |
| 2024-02-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.300 | 300 |
| 2024-02-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.106 | 0 |
| 2024-02-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.106 | 580 |
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.