NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 3.137 | 3.137 | 3.137 | 3.137 | 3.110 | 0 |
| 2025-10-08 | 3.137 | 3.137 | 3.137 | 3.137 | 3.110 | 0 |
| 2025-10-07 | 3.137 | 3.137 | 3.137 | 3.137 | 3.110 | 0 |
| 2025-10-06 | 3.137 | 3.137 | 3.137 | 3.137 | 3.110 | 0 |
| 2025-10-03 | 3.137 | 3.137 | 3.137 | 3.137 | 3.110 | 0 |
| 2025-10-02 | 3.137 | 3.137 | 3.137 | 3.137 | 3.110 | 2,900 |
| 2025-10-01 | 3.110 | 3.110 | 3.110 | 3.110 | 3.083 | 0 |
| 2025-09-30 | 3.110 | 3.110 | 3.110 | 3.110 | 3.083 | 18 |
| 2025-09-29 | 3.020 | 3.020 | 3.020 | 3.020 | 2.994 | 0 |
| 2025-09-26 | 3.020 | 3.020 | 3.020 | 3.020 | 2.994 | 0 |
| 2025-09-25 | 3.069 | 3.069 | 3.069 | 3.069 | 3.042 | 0 |
| 2025-09-24 | 3.069 | 3.069 | 3.069 | 3.069 | 3.042 | 0 |
| 2025-09-23 | 3.138 | 3.138 | 3.138 | 3.138 | 3.111 | 0 |
| 2025-09-22 | 3.138 | 3.138 | 3.138 | 3.138 | 3.111 | 0 |
| 2025-09-19 | 3.138 | 3.138 | 3.138 | 3.138 | 3.111 | 0 |
| 2025-09-18 | 3.138 | 3.138 | 3.138 | 3.138 | 3.111 | 0 |
| 2025-09-17 | 3.138 | 3.138 | 3.138 | 3.138 | 3.111 | 0 |
| 2025-09-16 | 3.138 | 3.138 | 3.138 | 3.138 | 3.111 | 0 |
| 2025-09-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.172 | 0 |
| 2025-09-12 | 3.202 | 3.202 | 3.202 | 3.202 | 3.174 | 0 |
| 2025-09-11 | 3.225 | 3.225 | 3.225 | 3.225 | 3.197 | 0 |
| 2025-09-10 | 3.225 | 3.225 | 3.225 | 3.225 | 3.197 | 0 |
| 2025-09-09 | 3.225 | 3.225 | 3.225 | 3.225 | 3.197 | 1,537 |
| 2025-09-08 | 3.173 | 3.173 | 3.173 | 3.173 | 3.145 | 0 |
| 2025-09-05 | 3.173 | 3.173 | 3.173 | 3.173 | 3.145 | 0 |
| 2025-09-04 | 3.173 | 3.173 | 3.173 | 3.173 | 3.145 | 0 |
| 2025-09-03 | 3.173 | 3.173 | 3.173 | 3.173 | 3.145 | 122 |
| 2025-09-02 | 3.310 | 3.310 | 3.310 | 3.310 | 3.281 | 20 |
| 2025-09-01 | 3.390 | 3.390 | 3.390 | 3.390 | 3.360 | 0 |
| 2025-08-29 | 3.398 | 3.398 | 3.398 | 3.398 | 3.368 | 0 |
| 2025-08-28 | 3.398 | 3.398 | 3.398 | 3.398 | 3.368 | 2,150 |
| 2025-08-27 | 3.489 | 3.489 | 3.489 | 3.489 | 3.458 | 0 |
| 2025-08-26 | 3.579 | 3.579 | 3.579 | 3.579 | 3.548 | 0 |
| 2025-08-25 | 3.655 | 3.655 | 3.655 | 3.655 | 3.623 | 0 |
| 2025-08-22 | 3.655 | 3.655 | 3.655 | 3.655 | 3.623 | 100 |
| 2025-08-21 | 3.748 | 3.748 | 3.748 | 3.748 | 3.715 | 0 |
| 2025-08-20 | 3.748 | 3.748 | 3.748 | 3.748 | 3.715 | 600 |
| 2025-08-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 100 |
| 2025-08-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-08-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-07-31 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-07-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.727 | 0 |
| 2025-07-29 | 3.723 | 3.723 | 3.723 | 3.723 | 3.690 | 0 |
| 2025-07-28 | 3.723 | 3.723 | 3.723 | 3.723 | 3.690 | 0 |
| 2025-07-25 | 3.723 | 3.723 | 3.723 | 3.723 | 3.690 | 0 |
| 2025-07-24 | 3.723 | 3.723 | 3.723 | 3.723 | 3.690 | 0 |
| 2025-07-23 | 3.723 | 3.723 | 3.723 | 3.723 | 3.690 | 135 |
| 2025-07-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.509 | 0 |
| 2025-07-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.509 | 0 |
| 2025-07-18 | 3.515 | 3.515 | 3.515 | 3.515 | 3.484 | 0 |
| 2025-07-17 | 3.468 | 3.469 | 3.468 | 3.469 | 3.439 | 135 |
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.