NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 3.191 | 3.191 | 3.191 | 3.191 | 3.163 | 5 |
| 2026-01-08 | 3.259 | 3.259 | 3.259 | 3.259 | 3.230 | 0 |
| 2026-01-07 | 3.203 | 3.259 | 3.203 | 3.259 | 3.230 | 445 |
| 2026-01-06 | 3.000 | 3.000 | 3.000 | 3.000 | 2.974 | 0 |
| 2026-01-05 | 3.115 | 3.115 | 3.000 | 3.000 | 2.974 | 128 |
| 2025-12-30 | 3.012 | 3.012 | 3.012 | 3.012 | 2.986 | 0 |
| 2025-12-29 | 3.012 | 3.012 | 3.012 | 3.012 | 2.986 | 20,000 |
| 2025-12-23 | 2.928 | 2.928 | 2.928 | 2.928 | 2.902 | 0 |
| 2025-12-22 | 2.928 | 2.928 | 2.928 | 2.928 | 2.902 | 0 |
| 2025-12-19 | 2.928 | 2.928 | 2.928 | 2.928 | 2.902 | 0 |
| 2025-12-18 | 2.928 | 2.928 | 2.928 | 2.928 | 2.902 | 70 |
| 2025-12-17 | 3.035 | 3.035 | 3.035 | 3.035 | 3.008 | 0 |
| 2025-12-16 | 3.035 | 3.035 | 3.035 | 3.035 | 3.008 | 0 |
| 2025-12-15 | 3.035 | 3.035 | 3.035 | 3.035 | 3.008 | 0 |
| 2025-12-12 | 3.035 | 3.035 | 3.035 | 3.035 | 3.008 | 0 |
| 2025-12-11 | 3.033 | 3.035 | 3.033 | 3.035 | 3.008 | 10,000 |
| 2025-12-10 | 3.068 | 3.068 | 3.068 | 3.068 | 3.041 | 0 |
| 2025-12-09 | 3.068 | 3.068 | 3.068 | 3.068 | 3.041 | 160 |
| 2025-12-08 | 3.096 | 3.096 | 3.096 | 3.096 | 3.069 | 22 |
| 2025-12-05 | 3.055 | 3.091 | 3.055 | 3.091 | 3.064 | 76 |
| 2025-12-04 | 2.881 | 2.881 | 2.881 | 2.881 | 2.856 | 0 |
| 2025-12-03 | 2.881 | 2.881 | 2.881 | 2.881 | 2.856 | 0 |
| 2025-12-02 | 2.881 | 2.881 | 2.881 | 2.881 | 2.856 | 0 |
| 2025-12-01 | 2.881 | 2.881 | 2.881 | 2.881 | 2.856 | 0 |
| 2025-11-28 | 2.881 | 2.881 | 2.881 | 2.881 | 2.856 | 0 |
| 2025-11-27 | 2.881 | 2.881 | 2.881 | 2.881 | 2.856 | 5 |
| 2025-11-26 | 2.789 | 2.789 | 2.789 | 2.789 | 2.765 | 0 |
| 2025-11-25 | 2.789 | 2.789 | 2.789 | 2.789 | 2.765 | 0 |
| 2025-11-24 | 2.789 | 2.789 | 2.789 | 2.789 | 2.765 | 0 |
| 2025-11-21 | 2.789 | 2.789 | 2.789 | 2.789 | 2.765 | 0 |
| 2025-11-20 | 2.789 | 2.789 | 2.789 | 2.789 | 2.765 | 0 |
| 2025-11-19 | 2.789 | 2.789 | 2.789 | 2.789 | 2.765 | 0 |
| 2025-11-18 | 2.789 | 2.789 | 2.789 | 2.789 | 2.765 | 0 |
| 2025-11-17 | 2.846 | 2.846 | 2.846 | 2.846 | 2.821 | 3,000 |
| 2025-11-14 | 3.211 | 3.211 | 3.211 | 3.211 | 3.183 | 0 |
| 2025-11-13 | 3.211 | 3.211 | 3.211 | 3.211 | 3.183 | 0 |
| 2025-11-12 | 3.211 | 3.211 | 3.211 | 3.211 | 3.183 | 0 |
| 2025-11-11 | 3.211 | 3.211 | 3.211 | 3.211 | 3.183 | 100 |
| 2025-11-10 | 3.092 | 3.092 | 3.092 | 3.092 | 3.065 | 0 |
| 2025-11-07 | 3.092 | 3.092 | 3.092 | 3.092 | 3.065 | 0 |
| 2025-11-06 | 3.092 | 3.092 | 3.092 | 3.092 | 3.065 | 0 |
| 2025-11-05 | 3.092 | 3.092 | 3.092 | 3.092 | 3.065 | 0 |
| 2025-11-04 | 3.092 | 3.092 | 3.092 | 3.092 | 3.065 | 0 |
| 2025-11-03 | 3.092 | 3.092 | 3.092 | 3.092 | 3.065 | 30 |
| 2025-10-31 | 3.153 | 3.153 | 3.153 | 3.153 | 3.125 | 0 |
| 2025-10-30 | 3.153 | 3.153 | 3.153 | 3.153 | 3.125 | 0 |
| 2025-10-29 | 3.153 | 3.153 | 3.153 | 3.153 | 3.125 | 0 |
| 2025-10-28 | 3.151 | 3.151 | 3.151 | 3.151 | 3.123 | 0 |
| 2025-10-27 | 3.146 | 3.146 | 3.146 | 3.146 | 3.118 | 0 |
| 2025-10-24 | 3.146 | 3.146 | 3.146 | 3.146 | 3.118 | 0 |
| 2025-10-23 | 3.074 | 3.074 | 3.074 | 3.074 | 3.047 | 0 |
| 2025-10-22 | 3.074 | 3.074 | 3.074 | 3.074 | 3.047 | 0 |
| 2025-10-21 | 3.074 | 3.074 | 3.074 | 3.074 | 3.047 | 0 |
| 2025-10-20 | 3.037 | 3.037 | 3.037 | 3.037 | 3.010 | 1,300 |
| 2025-10-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.023 | 0 |
| 2025-10-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.023 | 0 |
| 2025-10-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.023 | 0 |
| 2025-10-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.023 | 0 |
| 2025-10-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.023 | 0 |
| 2025-10-10 | 3.137 | 3.137 | 3.137 | 3.137 | 3.110 | 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.