NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 5.148 | 5.148 | 5.148 | 5.148 | 5.007 | 0 |
| 2024-02-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.106 | 0 |
| 2024-02-02 | 5.254 | 5.254 | 5.254 | 5.254 | 5.110 | 900 |
| 2024-02-01 | 5.148 | 5.148 | 5.148 | 5.148 | 5.007 | 100 |
| 2024-01-31 | 5.100 | 5.100 | 5.100 | 5.100 | 4.960 | 0 |
| 2024-01-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.960 | 0 |
| 2024-01-29 | 5.186 | 5.186 | 5.100 | 5.100 | 4.960 | 2,640 |
| 2024-01-26 | 5.208 | 5.208 | 5.208 | 5.208 | 5.065 | 0 |
| 2024-01-25 | 5.076 | 5.076 | 5.076 | 5.076 | 4.937 | 0 |
| 2024-01-24 | 5.080 | 5.080 | 5.076 | 5.076 | 4.937 | 10 |
| 2024-01-23 | 4.966 | 4.985 | 4.863 | 4.962 | 4.826 | 27,444 |
| 2024-01-22 | 4.886 | 4.886 | 4.886 | 4.886 | 4.752 | 1,000 |
| 2024-01-19 | 4.998 | 4.998 | 4.896 | 4.921 | 4.786 | 1,181 |
| 2024-01-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.707 | 0 |
| 2024-01-17 | 4.914 | 4.964 | 4.840 | 4.840 | 4.707 | 665 |
| 2024-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.960 | 0 |
| 2024-01-15 | 5.240 | 5.240 | 5.240 | 5.240 | 5.096 | 0 |
| 2024-01-12 | 5.426 | 5.426 | 5.426 | 5.426 | 5.277 | 0 |
| 2024-01-11 | 5.474 | 5.474 | 5.474 | 5.474 | 5.324 | 0 |
| 2024-01-10 | 5.474 | 5.474 | 5.474 | 5.474 | 5.324 | 0 |
| 2024-01-09 | 5.736 | 5.736 | 5.736 | 5.736 | 5.578 | 1,420 |
| 2024-01-08 | 5.720 | 5.720 | 5.702 | 5.702 | 5.545 | 800 |
| 2024-01-05 | 5.730 | 5.730 | 5.730 | 5.730 | 5.573 | 0 |
| 2024-01-04 | 5.730 | 5.730 | 5.730 | 5.730 | 5.573 | 0 |
| 2024-01-03 | 5.972 | 5.972 | 5.972 | 5.972 | 5.808 | 0 |
| 2023-12-29 | 5.972 | 5.972 | 5.972 | 5.972 | 5.808 | 0 |
| 2023-12-28 | 6.016 | 6.016 | 6.016 | 6.016 | 5.851 | 0 |
| 2023-12-27 | 6.082 | 6.082 | 6.082 | 6.082 | 5.915 | 45 |
| 2023-12-22 | 6.168 | 6.168 | 6.168 | 6.168 | 5.999 | 0 |
| 2023-12-21 | 6.168 | 6.168 | 6.168 | 6.168 | 5.999 | 0 |
| 2023-12-20 | 6.290 | 6.290 | 6.290 | 6.290 | 6.117 | 0 |
| 2023-12-19 | 6.290 | 6.290 | 6.290 | 6.290 | 6.117 | 0 |
| 2023-12-18 | 6.290 | 6.290 | 6.290 | 6.290 | 6.117 | 0 |
| 2023-12-15 | 6.290 | 6.290 | 6.290 | 6.290 | 6.117 | 0 |
| 2023-12-14 | 6.290 | 6.290 | 6.290 | 6.290 | 6.117 | 150 |
| 2023-12-13 | 5.742 | 5.742 | 5.742 | 5.742 | 5.584 | 0 |
| 2023-12-12 | 5.742 | 5.742 | 5.742 | 5.742 | 5.584 | 0 |
| 2023-12-11 | 5.624 | 5.624 | 5.624 | 5.624 | 5.470 | 0 |
| 2023-12-08 | 5.624 | 5.624 | 5.624 | 5.624 | 5.470 | 0 |
| 2023-12-07 | 5.624 | 5.624 | 5.624 | 5.624 | 5.470 | 0 |
| 2023-12-06 | 5.624 | 5.624 | 5.624 | 5.624 | 5.470 | 76 |
| 2023-12-05 | 5.252 | 5.312 | 5.252 | 5.312 | 5.166 | 1,216 |
| 2023-12-04 | 5.184 | 5.184 | 5.184 | 5.184 | 5.042 | 75 |
| 2023-12-01 | 5.180 | 5.180 | 5.180 | 5.180 | 5.038 | 1,917 |
| 2023-11-30 | 5.334 | 5.334 | 5.334 | 5.334 | 5.188 | 0 |
| 2023-11-29 | 5.334 | 5.334 | 5.334 | 5.334 | 5.188 | 0 |
| 2023-11-28 | 5.390 | 5.390 | 5.390 | 5.390 | 5.242 | 0 |
| 2023-11-27 | 5.390 | 5.390 | 5.390 | 5.390 | 5.242 | 0 |
| 2023-11-24 | 5.398 | 5.398 | 5.398 | 5.398 | 5.250 | 0 |
| 2023-11-23 | 5.398 | 5.398 | 5.398 | 5.398 | 5.250 | 1,000 |
| 2023-11-22 | 5.384 | 5.384 | 5.382 | 5.382 | 5.234 | 350 |
| 2023-11-21 | 5.434 | 5.434 | 5.434 | 5.434 | 5.285 | 0 |
| 2023-11-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.300 | 0 |
| 2023-11-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.300 | 0 |
| 2023-11-16 | 5.450 | 5.450 | 5.384 | 5.384 | 5.236 | 246 |
| 2023-11-15 | 5.652 | 5.652 | 5.652 | 5.652 | 5.497 | 0 |
| 2023-11-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.300 | 0 |
| 2023-11-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.300 | 0 |
| 2023-11-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.300 | 0 |
| 2023-11-09 | 5.494 | 5.494 | 5.494 | 5.494 | 5.343 | 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.