NIBE Industrier AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	9.064	9.064	9.064	9.064	8.714	500
2022-03-10	9.506	9.506	9.506	9.506	9.139	0
2022-03-09	9.346	9.506	9.346	9.506	9.139	6,100
2022-03-08	8.546	8.546	8.546	8.546	8.216	92
2022-03-07	8.250	8.250	8.250	8.250	7.931	243
2022-03-04	8.220	8.220	8.220	8.220	7.903	18
2022-03-03	8.322	8.322	8.322	8.322	8.001	10,000
2022-03-02	8.022	8.022	8.022	8.022	7.712	0
2022-03-01	8.022	8.022	8.022	8.022	7.712	0
2022-02-28	8.016	8.072	8.016	8.022	7.712	13,404
2022-02-25	7.100	7.100	7.100	7.100	6.826	0
2022-02-24	7.084	7.084	7.084	7.084	6.810	300
2022-02-23	7.562	7.562	7.562	7.562	7.270	250
2022-02-22	7.516	7.516	7.502	7.502	7.212	150
2022-02-21	7.900	7.900	7.378	7.378	7.093	880
2022-02-18	8.142	8.142	7.808	7.808	7.506	430
2022-02-17	8.866	8.866	8.866	8.866	8.524	0
2022-02-16	8.866	8.866	8.866	8.866	8.524	1,000
2022-02-15	8.368	8.368	8.368	8.368	8.045	0
2022-02-14	8.368	8.368	8.368	8.368	8.045	400
2022-02-11	8.862	8.862	8.862	8.862	8.520	120
2022-02-10	8.646	8.646	8.646	8.646	8.312	0
2022-02-09	8.646	8.646	8.646	8.646	8.312	0
2022-02-08	8.946	8.946	8.646	8.646	8.312	17,531
2022-02-07	8.946	8.946	8.946	8.946	8.601	150
2022-02-04	9.054	9.054	9.054	9.054	8.704	0
2022-02-03	9.054	9.054	9.054	9.054	8.704	530
2022-02-02	9.296	9.296	9.296	9.296	8.937	5,000
2022-02-01	8.998	8.998	8.998	8.998	8.651	350
2022-01-31	8.400	8.400	8.400	8.400	8.076	0
2022-01-28	8.500	8.500	8.214	8.214	7.897	1,030
2022-01-27	8.298	8.490	8.298	8.490	8.162	242
2022-01-26	8.366	8.366	8.366	8.366	8.043	265
2022-01-25	8.558	8.558	8.558	8.558	8.228	0
2022-01-24	9.000	9.000	8.548	8.558	8.228	4,150
2022-01-21	9.148	9.148	8.982	8.982	8.635	2,840
2022-01-20	9.550	9.550	9.550	9.550	9.181	2,500
2022-01-19	9.646	9.646	9.646	9.646	9.274	0
2022-01-18	9.820	9.872	9.820	9.872	9.491	1,515
2022-01-17	10.335	10.335	10.335	10.335	9.936	460
2022-01-14	10.960	10.960	10.960	10.960	10.537	90
2022-01-13	11.430	11.430	11.430	11.430	10.989	136
2022-01-12	11.270	11.270	11.270	11.270	10.835	700
2022-01-11	11.415	11.415	11.215	11.255	10.820	590
2022-01-10	11.955	11.955	11.910	11.910	11.450	1,014
2022-01-07	12.490	12.490	12.490	12.490	12.008	4
2022-01-06	13.060	13.060	13.060	13.060	12.556	0
2022-01-05	13.060	13.060	13.060	13.060	12.556	76
2022-01-04	14.500	14.500	13.395	13.395	12.878	89
2022-01-03	13.390	13.390	13.390	13.390	12.873	0
2021-12-30	13.390	13.390	13.390	13.390	12.873	0
2021-12-29	13.390	13.390	13.390	13.390	12.873	0
2021-12-28	13.390	13.390	13.390	13.390	12.873	0
2021-12-27	13.380	13.390	13.380	13.390	12.873	825
2021-12-23	12.955	12.955	12.955	12.955	12.455	0
2021-12-22	12.955	12.955	12.955	12.955	12.455	0
2021-12-21	12.955	12.955	12.955	12.955	12.455	0
2021-12-20	12.955	12.955	12.955	12.955	12.455	0
2021-12-17	12.955	12.955	12.955	12.955	12.455	0
2021-12-16	12.955	12.955	12.955	12.955	12.455	158

← NewerPage 20 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.