NIBE Industrier AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	8.594	8.594	8.594	8.594	8.309	0
2022-06-08	8.678	8.678	8.678	8.678	8.390	0
2022-06-07	8.678	8.678	8.678	8.678	8.390	0
2022-06-03	8.678	8.678	8.678	8.678	8.390	0
2022-06-02	8.678	8.678	8.678	8.678	8.390	0
2022-06-01	11.000	11.000	11.000	11.000	10.635	0
2022-05-31	11.000	11.000	11.000	11.000	10.635	0
2022-05-30	8.838	11.000	8.838	11.000	10.635	380
2022-05-27	8.400	8.400	8.400	8.400	8.121	0
2022-05-25	8.400	8.400	8.400	8.400	8.121	0
2022-05-24	8.618	8.618	8.618	8.618	8.332	0
2022-05-23	8.636	8.636	8.636	8.636	8.349	0
2022-05-20	9.188	9.188	9.188	9.188	8.883	0
2022-05-19	9.188	9.188	9.188	9.188	8.883	0
2022-05-18	9.188	9.188	9.188	9.188	8.883	944
2022-05-17	8.836	8.836	8.836	8.836	8.495	0
2022-05-16	8.836	8.836	8.836	8.836	8.495	0
2022-05-13	8.500	8.836	8.500	8.836	8.495	350
2022-05-12	8.280	8.280	8.280	8.280	7.960	0
2022-05-11	8.280	8.280	8.280	8.280	7.960	500
2022-05-10	8.200	8.200	8.200	8.200	7.883	5,000
2022-05-09	8.728	8.728	8.728	8.728	8.391	0
2022-05-06	8.728	8.728	8.728	8.728	8.391	0
2022-05-05	9.378	9.378	9.378	9.378	9.016	5
2022-05-04	9.092	9.092	9.092	9.092	8.741	0
2022-05-03	9.134	9.134	9.134	9.134	8.781	0
2022-05-02	9.552	9.552	9.552	9.552	9.183	105
2022-04-29	9.682	9.720	9.682	9.700	9.325	3,560
2022-04-28	9.648	9.648	9.648	9.648	9.275	4,912
2022-04-27	9.714	9.714	9.714	9.714	9.339	4,840
2022-04-26	10.000	10.000	10.000	10.000	9.614	0
2022-04-25	10.000	10.000	10.000	10.000	9.614	50
2022-04-22	10.550	10.550	10.550	10.550	10.143	0
2022-04-21	10.540	10.550	10.540	10.550	10.143	400
2022-04-20	10.310	10.310	10.310	10.310	9.912	0
2022-04-19	10.310	10.310	10.310	10.310	9.912	0
2022-04-14	10.310	10.310	10.310	10.310	9.912	500
2022-04-13	10.390	10.390	10.390	10.390	9.989	300
2022-04-12	9.710	9.710	9.710	9.710	9.335	0
2022-04-11	9.710	9.710	9.710	9.710	9.335	800
2022-04-08	10.355	10.355	10.355	10.355	9.955	50
2022-04-07	10.150	10.435	10.150	10.435	10.032	1,140
2022-04-06	10.195	10.195	10.195	10.195	9.801	0
2022-04-05	10.195	10.195	10.195	10.195	9.801	0
2022-04-04	10.195	10.195	10.195	10.195	9.801	0
2022-04-01	10.050	10.075	10.050	10.075	9.686	1,490
2022-03-31	10.290	10.290	10.290	10.290	9.893	200
2022-03-30	10.290	10.290	10.290	10.290	9.893	0
2022-03-29	9.554	10.295	9.554	10.295	9.897	203
2022-03-28	9.554	9.554	9.554	9.554	9.185	115
2022-03-25	9.552	9.552	9.552	9.552	9.183	50
2022-03-24	9.876	9.876	9.876	9.876	9.495	0
2022-03-23	9.876	9.876	9.876	9.876	9.495	50
2022-03-22	10.210	10.210	10.210	10.210	9.816	0
2022-03-21	10.210	10.210	10.210	10.210	9.816	800
2022-03-18	10.235	10.235	10.135	10.135	9.744	4,143
2022-03-17	9.702	9.702	9.702	9.702	9.327	0
2022-03-16	9.702	9.702	9.702	9.702	9.327	500
2022-03-15	9.452	9.452	9.452	9.452	9.087	400
2022-03-14	9.064	9.064	9.064	9.064	8.714	4

← NewerPage 19 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.