NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 3.585 | 3.585 | 3.585 | 3.585 | 3.554 | 0 |
| 2025-07-15 | 3.585 | 3.585 | 3.585 | 3.585 | 3.554 | 0 |
| 2025-07-14 | 3.585 | 3.585 | 3.585 | 3.585 | 3.554 | 0 |
| 2025-07-11 | 3.585 | 3.585 | 3.585 | 3.585 | 3.554 | 0 |
| 2025-07-10 | 3.585 | 3.585 | 3.585 | 3.585 | 3.554 | 100 |
| 2025-07-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.469 | 0 |
| 2025-07-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.469 | 0 |
| 2025-07-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.469 | 0 |
| 2025-07-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.469 | 28 |
| 2025-07-03 | 3.514 | 3.514 | 3.514 | 3.514 | 3.483 | 0 |
| 2025-07-02 | 3.514 | 3.514 | 3.514 | 3.514 | 3.483 | 40 |
| 2025-07-01 | 3.428 | 3.429 | 3.428 | 3.429 | 3.399 | 244 |
| 2025-06-30 | 3.455 | 3.455 | 3.455 | 3.455 | 3.425 | 0 |
| 2025-06-27 | 3.371 | 3.371 | 3.371 | 3.371 | 3.342 | 0 |
| 2025-06-26 | 3.371 | 3.371 | 3.371 | 3.371 | 3.342 | 0 |
| 2025-06-25 | 3.292 | 3.371 | 3.292 | 3.371 | 3.342 | 869 |
| 2025-06-24 | 3.376 | 3.376 | 3.376 | 3.376 | 3.346 | 70 |
| 2025-06-23 | 2.670 | 2.860 | 2.670 | 2.860 | 2.835 | 578 |
| 2025-06-20 | 2.670 | 2.670 | 2.670 | 2.670 | 2.647 | 80 |
| 2025-06-19 | 3.287 | 3.287 | 3.287 | 3.287 | 3.258 | 11 |
| 2025-06-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.271 | 89 |
| 2025-06-17 | 3.366 | 3.366 | 3.366 | 3.366 | 3.337 | 0 |
| 2025-06-16 | 3.365 | 3.365 | 3.365 | 3.365 | 3.336 | 0 |
| 2025-06-13 | 3.365 | 3.365 | 3.365 | 3.365 | 3.336 | 0 |
| 2025-06-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.321 | 0 |
| 2025-06-11 | 3.350 | 3.350 | 3.350 | 3.350 | 3.321 | 0 |
| 2025-06-10 | 3.375 | 3.375 | 3.329 | 3.329 | 3.300 | 1,535 |
| 2025-06-06 | 3.298 | 3.298 | 3.298 | 3.298 | 3.269 | 0 |
| 2025-06-05 | 3.298 | 3.298 | 3.298 | 3.298 | 3.269 | 0 |
| 2025-06-04 | 3.298 | 3.298 | 3.298 | 3.298 | 3.269 | 54 |
| 2025-06-03 | 3.298 | 3.298 | 3.298 | 3.298 | 3.269 | 300 |
| 2025-06-02 | 3.307 | 3.307 | 3.307 | 3.307 | 3.278 | 0 |
| 2025-05-30 | 3.353 | 3.353 | 3.307 | 3.307 | 3.278 | 300 |
| 2025-05-28 | 3.439 | 3.439 | 3.439 | 3.439 | 3.409 | 0 |
| 2025-05-27 | 3.527 | 3.527 | 3.527 | 3.527 | 3.496 | 0 |
| 2025-05-26 | 3.527 | 3.527 | 3.527 | 3.527 | 3.496 | 0 |
| 2025-05-23 | 3.527 | 3.527 | 3.527 | 3.527 | 3.496 | 1,437 |
| 2025-05-22 | 3.626 | 3.626 | 3.626 | 3.626 | 3.594 | 0 |
| 2025-05-21 | 3.637 | 3.637 | 3.637 | 3.637 | 3.605 | 0 |
| 2025-05-20 | 3.637 | 3.637 | 3.637 | 3.637 | 3.605 | 0 |
| 2025-05-19 | 3.637 | 3.637 | 3.637 | 3.637 | 3.605 | 0 |
| 2025-05-16 | 3.688 | 3.688 | 3.688 | 3.688 | 3.656 | 0 |
| 2025-05-15 | 3.688 | 3.688 | 3.688 | 3.688 | 3.630 | 40 |
| 2025-05-14 | 3.946 | 3.946 | 3.946 | 3.946 | 3.884 | 0 |
| 2025-05-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.544 | 80 |
| 2025-05-12 | 3.866 | 3.866 | 3.866 | 3.866 | 3.805 | 0 |
| 2025-05-09 | 3.698 | 3.698 | 3.698 | 3.698 | 3.640 | 0 |
| 2025-05-08 | 3.636 | 3.636 | 3.636 | 3.636 | 3.579 | 0 |
| 2025-05-07 | 3.588 | 3.588 | 3.588 | 3.588 | 3.532 | 0 |
| 2025-05-06 | 3.588 | 3.588 | 3.588 | 3.588 | 3.532 | 0 |
| 2025-05-05 | 3.588 | 3.588 | 3.588 | 3.588 | 3.532 | 0 |
| 2025-05-02 | 3.571 | 3.571 | 3.571 | 3.571 | 3.515 | 0 |
| 2025-04-30 | 3.325 | 3.325 | 3.325 | 3.325 | 3.273 | 0 |
| 2025-04-29 | 3.325 | 3.325 | 3.325 | 3.325 | 3.273 | 250 |
| 2025-04-28 | 3.545 | 3.545 | 3.545 | 3.545 | 3.489 | 550 |
| 2025-04-25 | 3.497 | 3.497 | 3.496 | 3.496 | 3.441 | 549 |
| 2025-04-24 | 3.254 | 3.254 | 3.254 | 3.254 | 3.203 | 1,272 |
| 2025-04-23 | 3.221 | 3.221 | 3.200 | 3.200 | 3.150 | 419 |
| 2025-04-22 | 3.033 | 3.033 | 3.033 | 3.033 | 2.986 | 0 |
| 2025-04-17 | 2.917 | 2.917 | 2.917 | 2.917 | 2.871 | 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.