NIBE Industrier AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	9.204	9.204	9.204	9.204	8.899	0
2022-09-01	9.012	9.204	9.012	9.204	8.899	11
2022-08-31	9.240	9.240	9.240	9.240	8.933	0
2022-08-30	9.240	9.240	9.240	9.240	8.933	0
2022-08-29	9.240	9.240	9.240	9.240	8.933	0
2022-08-26	9.298	9.298	9.240	9.240	8.933	137
2022-08-25	9.298	9.298	9.298	9.298	8.989	0
2022-08-24	9.128	9.128	9.128	9.128	8.825	0
2022-08-23	9.000	9.000	9.000	9.000	8.701	0
2022-08-22	9.464	9.464	9.464	9.464	9.150	0
2022-08-19	9.672	9.672	9.464	9.464	9.150	1,470
2022-08-18	9.950	9.950	9.950	9.950	9.620	500
2022-08-17	9.250	9.250	9.250	9.250	8.943	500
2022-08-16	9.236	9.236	9.236	9.236	8.930	0
2022-08-15	9.236	9.236	9.236	9.236	8.930	0
2022-08-12	9.236	9.236	9.236	9.236	8.930	0
2022-08-11	9.236	9.236	9.236	9.236	8.930	100
2022-08-10	9.160	9.160	9.160	9.160	8.856	0
2022-08-09	9.042	9.042	9.042	9.042	8.742	0
2022-08-08	9.042	9.042	9.042	9.042	8.742	0
2022-08-05	9.042	9.042	9.042	9.042	8.742	0
2022-08-04	9.042	9.042	9.042	9.042	8.742	0
2022-08-03	9.042	9.042	9.042	9.042	8.742	0
2022-08-02	9.042	9.042	9.042	9.042	8.742	0
2022-07-29	9.042	9.042	9.042	9.042	8.742	0
2022-07-28	9.042	9.042	9.042	9.042	8.742	0
2022-07-27	8.814	8.814	8.814	8.814	8.522	0
2022-07-26	8.854	8.854	8.854	8.854	8.560	0
2022-07-25	8.854	8.854	8.854	8.854	8.560	0
2022-07-22	8.772	8.772	8.772	8.772	8.481	400
2022-07-21	8.628	8.628	8.628	8.628	8.342	5
2022-07-20	8.150	8.150	8.150	8.150	7.880	0
2022-07-19	8.150	8.150	8.150	8.150	7.880	0
2022-07-18	7.656	7.656	7.656	7.656	7.402	0
2022-07-15	7.656	7.656	7.656	7.656	7.402	0
2022-07-14	7.656	7.656	7.656	7.656	7.402	7
2022-07-13	7.900	7.900	7.900	7.900	7.638	1,000
2022-07-12	7.896	7.896	7.896	7.896	7.634	100
2022-07-11	7.730	7.730	7.730	7.730	7.474	0
2022-07-08	7.780	7.780	7.780	7.780	7.522	0
2022-07-07	7.836	7.836	7.780	7.780	7.522	450
2022-07-06	7.706	7.816	7.706	7.816	7.557	37
2022-07-05	7.260	7.260	7.260	7.260	7.019	0
2022-07-04	7.260	7.260	7.260	7.260	7.019	300
2022-07-01	7.034	7.034	7.034	7.034	6.801	0
2022-06-30	7.034	7.034	7.034	7.034	6.801	0
2022-06-29	6.850	6.850	6.850	6.850	6.623	0
2022-06-28	6.850	6.850	6.850	6.850	6.623	0
2022-06-27	6.850	6.850	6.850	6.850	6.623	0
2022-06-24	6.850	6.850	6.850	6.850	6.623	0
2022-06-23	6.850	6.850	6.850	6.850	6.623	0
2022-06-22	7.036	7.036	7.036	7.036	6.803	0
2022-06-21	7.086	7.220	7.086	7.220	6.980	1,228
2022-06-20	6.940	6.940	6.940	6.940	6.710	0
2022-06-17	6.940	6.940	6.940	6.940	6.710	0
2022-06-16	7.200	7.200	7.200	7.200	6.961	135
2022-06-15	7.566	7.566	7.566	7.566	7.315	0
2022-06-14	7.566	7.566	7.566	7.566	7.315	0
2022-06-13	8.000	8.000	7.566	7.566	7.315	1,462
2022-06-10	8.594	8.594	8.594	8.594	8.309	0

← NewerPage 18 of 21 · 1,245 trading daysOlder →

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.