NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 13.000 | 13.000 | 13.000 | 13.000 | 12.498 | 0 |
| 2021-12-14 | 13.000 | 13.000 | 13.000 | 13.000 | 12.498 | 0 |
| 2021-12-13 | 13.135 | 13.135 | 13.000 | 13.000 | 12.498 | 1,737 |
| 2021-12-10 | 13.160 | 13.160 | 13.160 | 13.160 | 12.652 | 123 |
| 2021-12-09 | 13.110 | 13.110 | 13.110 | 13.110 | 12.604 | 0 |
| 2021-12-08 | 13.110 | 13.110 | 13.110 | 13.110 | 12.604 | 0 |
| 2021-12-07 | 13.110 | 13.110 | 13.110 | 13.110 | 12.604 | 0 |
| 2021-12-06 | 13.000 | 13.000 | 13.000 | 13.000 | 12.498 | 20 |
| 2021-12-03 | 12.925 | 12.925 | 12.925 | 12.925 | 12.426 | 0 |
| 2021-12-02 | 12.925 | 12.925 | 12.925 | 12.925 | 12.426 | 0 |
| 2021-12-01 | 12.925 | 12.925 | 12.925 | 12.925 | 12.426 | 0 |
| 2021-11-30 | 12.925 | 12.925 | 12.925 | 12.925 | 12.426 | 0 |
| 2021-11-29 | 12.925 | 12.925 | 12.925 | 12.925 | 12.426 | 200 |
| 2021-11-26 | 12.585 | 12.585 | 12.585 | 12.585 | 12.099 | 12 |
| 2021-11-25 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-24 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-23 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-22 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-19 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-18 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-17 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-16 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-15 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-12 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 0 |
| 2021-11-11 | 14.000 | 14.000 | 14.000 | 14.000 | 13.459 | 57 |
| 2021-11-10 | 14.210 | 14.210 | 13.800 | 13.800 | 13.267 | 1,489 |
| 2021-11-09 | 14.485 | 14.485 | 14.485 | 14.485 | 13.926 | 2,000 |
| 2021-11-08 | 14.055 | 14.200 | 14.000 | 14.200 | 13.652 | 36,485 |
| 2021-11-05 | 14.020 | 14.020 | 14.020 | 14.020 | 13.479 | 0 |
| 2021-11-04 | 14.020 | 14.020 | 14.020 | 14.020 | 13.479 | 2,500 |
| 2021-11-03 | 13.990 | 13.990 | 13.990 | 13.990 | 13.450 | 0 |
| 2021-11-02 | 13.800 | 13.990 | 13.800 | 13.990 | 13.450 | 6,370 |
| 2021-11-01 | 13.795 | 13.795 | 13.795 | 13.795 | 13.262 | 61 |
| 2021-10-29 | 13.365 | 13.365 | 13.285 | 13.285 | 12.772 | 905 |
| 2021-10-28 | 13.350 | 13.350 | 13.350 | 13.350 | 12.834 | 450 |
| 2021-10-27 | 13.350 | 13.350 | 13.350 | 13.350 | 12.834 | 50 |
| 2021-10-26 | 13.990 | 13.990 | 13.455 | 13.455 | 12.935 | 385 |
| 2021-10-25 | 13.270 | 13.325 | 13.170 | 13.325 | 12.810 | 4,875 |
| 2021-10-22 | 12.800 | 12.800 | 12.800 | 12.800 | 12.306 | 2,000 |
| 2021-10-21 | 12.550 | 12.550 | 12.550 | 12.550 | 12.065 | 0 |
| 2021-10-20 | 12.465 | 12.465 | 12.465 | 12.465 | 11.984 | 3 |
| 2021-10-19 | 12.320 | 12.320 | 12.320 | 12.320 | 11.844 | 252 |
| 2021-10-18 | 12.410 | 12.410 | 12.350 | 12.350 | 11.873 | 355 |
| 2021-10-15 | 11.705 | 11.705 | 11.705 | 11.705 | 11.253 | 0 |
| 2021-10-14 | 11.705 | 11.705 | 11.705 | 11.705 | 11.253 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.