NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 2.991 | 2.991 | 2.991 | 2.991 | 2.944 | 0 |
| 2025-04-15 | 2.991 | 2.991 | 2.991 | 2.991 | 2.944 | 0 |
| 2025-04-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.835 | 0 |
| 2025-04-11 | 2.846 | 2.846 | 2.846 | 2.846 | 2.801 | 20 |
| 2025-04-10 | 2.984 | 2.984 | 2.984 | 2.984 | 2.937 | 100 |
| 2025-04-09 | 2.820 | 2.820 | 2.820 | 2.820 | 2.776 | 0 |
| 2025-04-08 | 2.845 | 2.845 | 2.845 | 2.845 | 2.800 | 30 |
| 2025-04-07 | 2.716 | 2.716 | 2.716 | 2.716 | 2.673 | 688 |
| 2025-04-04 | 3.244 | 3.244 | 3.244 | 3.244 | 3.193 | 97 |
| 2025-04-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.150 | 195 |
| 2025-04-02 | 3.436 | 3.436 | 3.436 | 3.436 | 3.382 | 0 |
| 2025-04-01 | 3.395 | 3.436 | 3.395 | 3.436 | 3.382 | 227 |
| 2025-03-31 | 3.394 | 3.394 | 3.394 | 3.394 | 3.341 | 0 |
| 2025-03-28 | 3.573 | 3.573 | 3.573 | 3.573 | 3.517 | 0 |
| 2025-03-27 | 3.617 | 3.617 | 3.617 | 3.617 | 3.560 | 0 |
| 2025-03-26 | 3.902 | 3.902 | 3.902 | 3.902 | 3.841 | 734 |
| 2025-03-25 | 3.807 | 3.807 | 3.807 | 3.807 | 3.747 | 0 |
| 2025-03-24 | 3.807 | 3.807 | 3.807 | 3.807 | 3.747 | 150 |
| 2025-03-21 | 3.724 | 3.724 | 3.723 | 3.723 | 3.665 | 2,696 |
| 2025-03-20 | 3.870 | 3.870 | 3.870 | 3.870 | 3.809 | 0 |
| 2025-03-19 | 3.870 | 3.870 | 3.870 | 3.870 | 3.809 | 0 |
| 2025-03-18 | 3.793 | 3.793 | 3.793 | 3.793 | 3.734 | 0 |
| 2025-03-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.662 | 0 |
| 2025-03-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.662 | 50 |
| 2025-03-13 | 3.700 | 3.700 | 3.697 | 3.697 | 3.639 | 1,211 |
| 2025-03-12 | 3.697 | 3.697 | 3.697 | 3.697 | 3.639 | 0 |
| 2025-03-11 | 3.692 | 3.692 | 3.692 | 3.692 | 3.634 | 0 |
| 2025-03-10 | 3.692 | 3.692 | 3.692 | 3.692 | 3.634 | 318 |
| 2025-03-07 | 3.695 | 3.750 | 3.695 | 3.750 | 3.691 | 1,267 |
| 2025-03-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.593 | 0 |
| 2025-03-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.327 | 36,000 |
| 2025-03-04 | 3.379 | 3.379 | 3.379 | 3.379 | 3.326 | 0 |
| 2025-03-03 | 3.384 | 3.384 | 3.384 | 3.384 | 3.331 | 0 |
| 2025-02-28 | 3.384 | 3.384 | 3.384 | 3.384 | 3.331 | 500 |
| 2025-02-27 | 3.470 | 3.470 | 3.470 | 3.470 | 3.416 | 0 |
| 2025-02-26 | 3.470 | 3.470 | 3.470 | 3.470 | 3.416 | 0 |
| 2025-02-25 | 3.470 | 3.470 | 3.470 | 3.470 | 3.416 | 0 |
| 2025-02-24 | 3.470 | 3.470 | 3.470 | 3.470 | 3.416 | 0 |
| 2025-02-21 | 3.475 | 3.475 | 3.475 | 3.475 | 3.421 | 0 |
| 2025-02-20 | 3.475 | 3.475 | 3.475 | 3.475 | 3.421 | 0 |
| 2025-02-19 | 3.475 | 3.475 | 3.475 | 3.475 | 3.421 | 0 |
| 2025-02-18 | 3.475 | 3.475 | 3.475 | 3.475 | 3.421 | 30 |
| 2025-02-17 | 3.676 | 3.676 | 3.676 | 3.676 | 3.618 | 0 |
| 2025-02-14 | 4.157 | 4.157 | 4.157 | 4.157 | 4.092 | 280 |
| 2025-02-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.937 | 248 |
| 2025-02-12 | 3.869 | 3.869 | 3.869 | 3.869 | 3.808 | 348 |
| 2025-02-11 | 3.775 | 3.775 | 3.775 | 3.775 | 3.716 | 0 |
| 2025-02-10 | 3.684 | 3.684 | 3.684 | 3.684 | 3.626 | 0 |
| 2025-02-07 | 3.684 | 3.684 | 3.684 | 3.684 | 3.626 | 0 |
| 2025-02-06 | 3.684 | 3.684 | 3.684 | 3.684 | 3.626 | 0 |
| 2025-02-05 | 3.669 | 3.669 | 3.669 | 3.669 | 3.612 | 0 |
| 2025-02-04 | 3.669 | 3.669 | 3.669 | 3.669 | 3.612 | 0 |
| 2025-02-03 | 3.669 | 3.669 | 3.669 | 3.669 | 3.612 | 0 |
| 2025-01-31 | 3.742 | 3.742 | 3.742 | 3.742 | 3.683 | 22 |
| 2025-01-30 | 3.714 | 3.714 | 3.714 | 3.714 | 3.656 | 0 |
| 2025-01-29 | 3.624 | 3.624 | 3.624 | 3.624 | 3.567 | 0 |
| 2025-01-28 | 3.624 | 3.624 | 3.624 | 3.624 | 3.567 | 45 |
| 2025-01-27 | 3.596 | 3.596 | 3.596 | 3.596 | 3.540 | 0 |
| 2025-01-24 | 3.596 | 3.596 | 3.596 | 3.596 | 3.540 | 0 |
| 2025-01-23 | 3.595 | 3.596 | 3.595 | 3.596 | 3.540 | 89 |
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.