NIBE Industrier AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.307 | 4.307 | 4.307 | 4.307 | 4.240 | 10 |
| 2024-10-21 | 4.102 | 4.102 | 4.102 | 4.102 | 4.038 | 0 |
| 2024-10-18 | 4.102 | 4.102 | 4.102 | 4.102 | 4.038 | 100 |
| 2024-10-17 | 4.024 | 4.024 | 4.024 | 4.024 | 3.961 | 0 |
| 2024-10-16 | 4.024 | 4.024 | 4.024 | 4.024 | 3.961 | 0 |
| 2024-10-15 | 4.024 | 4.024 | 4.024 | 4.024 | 3.961 | 0 |
| 2024-10-14 | 4.024 | 4.024 | 4.024 | 4.024 | 3.961 | 0 |
| 2024-10-11 | 4.048 | 4.048 | 4.048 | 4.048 | 3.985 | 0 |
| 2024-10-10 | 4.332 | 4.332 | 4.332 | 4.332 | 4.264 | 0 |
| 2024-10-09 | 4.332 | 4.332 | 4.332 | 4.332 | 4.264 | 0 |
| 2024-10-08 | 4.332 | 4.332 | 4.332 | 4.332 | 4.264 | 0 |
| 2024-10-07 | 4.332 | 4.332 | 4.332 | 4.332 | 4.264 | 0 |
| 2024-10-04 | 4.332 | 4.332 | 4.332 | 4.332 | 4.264 | 0 |
| 2024-10-03 | 4.332 | 4.332 | 4.332 | 4.332 | 4.264 | 0 |
| 2024-10-02 | 4.677 | 4.677 | 4.677 | 4.677 | 4.604 | 0 |
| 2024-10-01 | 4.677 | 4.677 | 4.677 | 4.677 | 4.604 | 512 |
| 2024-09-30 | 4.770 | 4.770 | 4.770 | 4.770 | 4.695 | 500 |
| 2024-09-27 | 4.636 | 4.636 | 4.636 | 4.636 | 4.563 | 0 |
| 2024-09-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.528 | 2,000 |
| 2024-09-25 | 4.497 | 4.497 | 4.497 | 4.497 | 4.427 | 0 |
| 2024-09-24 | 3.823 | 3.823 | 3.823 | 3.823 | 3.763 | 0 |
| 2024-09-23 | 3.823 | 3.823 | 3.823 | 3.823 | 3.763 | 0 |
| 2024-09-20 | 3.823 | 3.823 | 3.823 | 3.823 | 3.763 | 0 |
| 2024-09-19 | 3.823 | 3.823 | 3.823 | 3.823 | 3.763 | 0 |
| 2024-09-18 | 3.823 | 3.823 | 3.823 | 3.823 | 3.763 | 0 |
| 2024-09-17 | 3.823 | 3.823 | 3.823 | 3.823 | 3.763 | 0 |
| 2024-09-16 | 3.754 | 3.754 | 3.754 | 3.754 | 3.695 | 0 |
| 2024-09-13 | 3.754 | 3.754 | 3.754 | 3.754 | 3.695 | 2,000 |
| 2024-09-12 | 3.742 | 3.742 | 3.742 | 3.742 | 3.683 | 0 |
| 2024-09-11 | 3.742 | 3.742 | 3.742 | 3.742 | 3.683 | 0 |
| 2024-09-10 | 3.742 | 3.742 | 3.742 | 3.742 | 3.683 | 0 |
| 2024-09-09 | 3.862 | 3.862 | 3.862 | 3.862 | 3.802 | 0 |
| 2024-09-06 | 3.982 | 3.982 | 3.982 | 3.982 | 3.920 | 0 |
| 2024-09-05 | 4.074 | 4.074 | 4.074 | 4.074 | 4.010 | 0 |
| 2024-09-04 | 4.096 | 4.096 | 4.096 | 4.096 | 4.032 | 0 |
| 2024-09-03 | 4.178 | 4.178 | 4.178 | 4.178 | 4.113 | 0 |
| 2024-09-02 | 4.295 | 4.295 | 4.295 | 4.295 | 4.228 | 0 |
| 2024-08-30 | 4.124 | 4.295 | 4.123 | 4.295 | 4.228 | 11,096 |
| 2024-08-29 | 4.282 | 4.282 | 4.282 | 4.282 | 4.215 | 0 |
| 2024-08-28 | 4.282 | 4.282 | 4.282 | 4.282 | 4.215 | 0 |
| 2024-08-27 | 4.282 | 4.282 | 4.282 | 4.282 | 4.215 | 0 |
| 2024-08-26 | 4.078 | 4.078 | 4.078 | 4.078 | 4.014 | 0 |
| 2024-08-23 | 4.078 | 4.078 | 4.078 | 4.078 | 4.014 | 0 |
| 2024-08-22 | 4.094 | 4.094 | 4.094 | 4.094 | 4.030 | 0 |
| 2024-08-21 | 4.193 | 4.193 | 4.193 | 4.193 | 4.127 | 0 |
| 2024-08-20 | 4.076 | 4.076 | 4.076 | 4.076 | 4.012 | 0 |
| 2024-08-19 | 3.643 | 3.643 | 3.643 | 3.643 | 3.586 | 0 |
| 2024-08-16 | 3.643 | 3.643 | 3.643 | 3.643 | 3.586 | 0 |
| 2024-08-15 | 3.643 | 3.643 | 3.643 | 3.643 | 3.586 | 0 |
| 2024-08-14 | 3.643 | 3.643 | 3.643 | 3.643 | 3.586 | 0 |
| 2024-08-13 | 3.643 | 3.643 | 3.643 | 3.643 | 3.586 | 0 |
| 2024-08-12 | 3.643 | 3.643 | 3.643 | 3.643 | 3.586 | 500 |
| 2024-08-09 | 3.506 | 3.506 | 3.506 | 3.506 | 3.451 | 0 |
| 2024-08-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.445 | 0 |
| 2024-08-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.445 | 0 |
| 2024-08-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.445 | 60 |
| 2024-08-05 | 3.891 | 3.891 | 3.891 | 3.891 | 3.830 | 0 |
| 2024-08-02 | 3.891 | 3.891 | 3.891 | 3.891 | 3.830 | 0 |
| 2024-07-31 | 3.891 | 3.891 | 3.891 | 3.891 | 3.830 | 0 |
| 2024-07-30 | 3.812 | 3.891 | 3.800 | 3.891 | 3.830 | 39,375 |
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.