NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.446 | 3.446 | 3.446 | 3.446 | 3.392 | 0 |
| 2025-01-21 | 3.446 | 3.446 | 3.446 | 3.446 | 3.392 | 300 |
| 2025-01-20 | 3.378 | 3.378 | 3.378 | 3.378 | 3.325 | 0 |
| 2025-01-17 | 3.378 | 3.378 | 3.378 | 3.378 | 3.325 | 0 |
| 2025-01-16 | 3.294 | 3.294 | 3.294 | 3.294 | 3.242 | 1,463 |
| 2025-01-15 | 3.295 | 3.295 | 3.295 | 3.295 | 3.243 | 150 |
| 2025-01-14 | 3.147 | 3.147 | 3.147 | 3.147 | 3.098 | 0 |
| 2025-01-13 | 3.161 | 3.161 | 3.127 | 3.147 | 3.098 | 618 |
| 2025-01-10 | 3.242 | 3.242 | 3.242 | 3.242 | 3.191 | 0 |
| 2025-01-09 | 3.425 | 3.425 | 3.425 | 3.425 | 3.371 | 0 |
| 2025-01-08 | 3.458 | 3.458 | 3.458 | 3.458 | 3.404 | 0 |
| 2025-01-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.544 | 0 |
| 2025-01-06 | 3.687 | 3.687 | 3.687 | 3.687 | 3.629 | 0 |
| 2025-01-03 | 3.564 | 3.687 | 3.564 | 3.687 | 3.629 | 7 |
| 2024-12-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.445 | 510 |
| 2024-12-27 | 3.413 | 3.413 | 3.413 | 3.413 | 3.360 | 0 |
| 2024-12-23 | 3.413 | 3.413 | 3.413 | 3.413 | 3.360 | 1,000 |
| 2024-12-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.445 | 3,000 |
| 2024-12-19 | 3.537 | 3.537 | 3.537 | 3.537 | 3.482 | 0 |
| 2024-12-18 | 3.592 | 3.592 | 3.592 | 3.592 | 3.536 | 0 |
| 2024-12-17 | 3.592 | 3.592 | 3.592 | 3.592 | 3.536 | 0 |
| 2024-12-16 | 3.601 | 3.601 | 3.601 | 3.601 | 3.545 | 0 |
| 2024-12-13 | 3.601 | 3.601 | 3.601 | 3.601 | 3.545 | 0 |
| 2024-12-12 | 3.601 | 3.601 | 3.601 | 3.601 | 3.545 | 0 |
| 2024-12-11 | 3.601 | 3.601 | 3.601 | 3.601 | 3.545 | 2,500 |
| 2024-12-10 | 3.831 | 3.831 | 3.831 | 3.831 | 3.771 | 0 |
| 2024-12-09 | 3.831 | 3.831 | 3.831 | 3.831 | 3.771 | 0 |
| 2024-12-06 | 3.831 | 3.831 | 3.831 | 3.831 | 3.771 | 1,000 |
| 2024-12-05 | 3.731 | 3.731 | 3.731 | 3.731 | 3.673 | 0 |
| 2024-12-04 | 3.731 | 3.731 | 3.731 | 3.731 | 3.673 | 16 |
| 2024-12-03 | 3.721 | 3.721 | 3.721 | 3.721 | 3.663 | 0 |
| 2024-12-02 | 3.721 | 3.721 | 3.721 | 3.721 | 3.663 | 1,000 |
| 2024-11-29 | 3.831 | 3.831 | 3.831 | 3.831 | 3.771 | 130 |
| 2024-11-28 | 3.809 | 3.809 | 3.809 | 3.809 | 3.749 | 10 |
| 2024-11-27 | 3.742 | 3.742 | 3.644 | 3.644 | 3.587 | 2,092 |
| 2024-11-26 | 3.798 | 3.798 | 3.798 | 3.798 | 3.739 | 0 |
| 2024-11-25 | 3.798 | 3.798 | 3.798 | 3.798 | 3.739 | 0 |
| 2024-11-22 | 3.511 | 3.511 | 3.504 | 3.504 | 3.449 | 520 |
| 2024-11-21 | 3.725 | 3.725 | 3.725 | 3.725 | 3.667 | 10 |
| 2024-11-20 | 3.762 | 3.762 | 3.762 | 3.762 | 3.703 | 0 |
| 2024-11-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.839 | 200 |
| 2024-11-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 0 |
| 2024-11-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 0 |
| 2024-11-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 0 |
| 2024-11-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 0 |
| 2024-11-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 0 |
| 2024-11-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 0 |
| 2024-11-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 0 |
| 2024-11-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 0 |
| 2024-11-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.036 | 350 |
| 2024-11-05 | 4.322 | 4.322 | 4.322 | 4.322 | 4.254 | 0 |
| 2024-11-04 | 4.322 | 4.322 | 4.322 | 4.322 | 4.254 | 0 |
| 2024-11-01 | 4.322 | 4.322 | 4.322 | 4.322 | 4.254 | 0 |
| 2024-10-31 | 4.322 | 4.322 | 4.322 | 4.322 | 4.254 | 0 |
| 2024-10-30 | 4.322 | 4.322 | 4.322 | 4.322 | 4.254 | 0 |
| 2024-10-29 | 4.322 | 4.322 | 4.322 | 4.322 | 4.254 | 18 |
| 2024-10-28 | 4.205 | 4.205 | 4.205 | 4.205 | 4.139 | 0 |
| 2024-10-25 | 4.158 | 4.158 | 4.158 | 4.158 | 4.093 | 200 |
| 2024-10-24 | 4.123 | 4.160 | 4.115 | 4.160 | 4.095 | 6,000 |
| 2024-10-23 | 4.111 | 4.111 | 4.111 | 4.111 | 4.047 | 800 |
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.