Nibe Industrier AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	49.290	50.720	49.020	49.275	48.516	121,315
2024-09-02	50.280	50.280	48.870	49.525	48.762	160,557
2024-08-30	50.755	51.640	50.100	51.460	50.667	153,184
2024-08-29	50.795	51.280	50.260	50.795	50.012	123,315
2024-08-28	50.700	51.420	50.380	51.420	50.628	97,052
2024-08-27	52.220	53.120	50.740	51.420	50.628	202,791
2024-08-23	49.130	50.600	49.130	50.540	49.761	79,502
2024-08-22	48.430	50.040	48.430	49.060	48.304	270,700
2024-08-21	50.440	50.560	48.400	48.880	48.127	157,127
2024-08-20	49.340	51.300	49.340	50.850	50.066	156,444
2024-08-19	48.340	49.590	48.340	49.020	48.265	151,349
2024-08-16	54.420	54.600	47.710	48.265	47.521	636,448
2024-08-15	47.350	48.340	47.010	48.000	47.260	202,970
2024-08-14	46.500	47.560	46.320	47.320	46.591	116,379
2024-08-13	45.230	46.310	44.500	45.835	45.129	73,495
2024-08-12	44.705	45.500	44.350	44.775	44.085	106,755
2024-08-09	43.425	45.160	43.400	44.685	43.996	10,322,900
2024-08-08	43.105	43.360	42.500	43.075	42.411	92,207
2024-08-07	43.965	44.100	43.050	43.360	42.692	1,171,556
2024-08-06	44.070	44.940	43.020	43.415	42.746	73,755
2024-08-05	41.435	43.850	40.530	43.290	42.623	82,968
2024-08-02	44.450	44.480	43.040	43.710	43.036	265,264
2024-08-01	46.850	47.150	45.080	45.455	44.754	424,385
2024-07-31	47.125	48.070	46.890	47.095	46.369	62,951
2024-07-30	46.635	47.520	46.605	46.605	45.887	403,393
2024-07-29	46.205	46.940	45.610	46.890	46.167	59,310
2024-07-26	46.950	47.000	45.210	46.205	45.493	269,024
2024-07-25	46.400	46.930	45.960	46.355	45.641	168,556
2024-07-24	47.065	47.610	46.620	47.065	46.340	784,166
2024-07-23	47.425	47.930	47.200	47.425	46.694	50,938
2024-07-22	46.100	47.770	46.100	47.085	46.359	327,533
2024-07-19	45.575	46.630	45.530	45.575	44.873	105,322
2024-07-18	46.225	47.430	45.870	46.900	46.177	89,816
2024-07-17	45.125	46.190	44.100	45.825	45.119	213,148
2024-07-16	44.625	45.680	44.100	45.320	44.622	808,745
2024-07-15	46.180	46.720	44.660	45.565	44.863	667,306
2024-07-12	45.200	47.070	44.530	46.530	45.813	106,343
2024-07-11	44.080	45.220	43.040	44.715	44.026	181,855
2024-07-10	44.870	44.990	43.300	43.475	42.805	194,337
2024-07-09	46.560	46.770	44.710	45.175	44.479	15,237,973
2024-07-08	46.420	46.850	45.790	46.420	45.705	260,754
2024-07-05	46.385	47.270	46.260	46.355	45.641	83,211
2024-07-04	46.400	47.240	45.400	45.610	44.907	170,464
2024-07-03	44.900	46.820	44.900	46.590	45.872	176,230
2024-07-02	44.735	44.740	43.860	44.550	43.863	134,555
2024-07-01	45.975	46.010	44.660	45.310	44.612	361,360
2024-06-28	45.760	46.120	44.820	45.085	44.390	155,439
2024-06-27	46.605	46.960	45.510	45.875	45.168	117,886
2024-06-26	47.390	48.000	46.460	46.685	45.966	68,612
2024-06-25	47.925	47.970	46.590	47.200	46.473	117,417
2024-06-24	48.550	48.550	47.290	48.285	47.541	1,720,803
2024-06-21	48.940	48.940	48.940	48.940	48.186	0
2024-06-20	47.610	49.880	47.610	48.940	48.186	487,801
2024-06-19	48.080	48.410	47.510	48.090	47.349	126,537
2024-06-18	47.915	48.480	46.960	47.905	47.167	2,369,130
2024-06-17	47.230	47.350	46.040	47.210	46.482	134,612
2024-06-14	48.500	48.530	46.870	47.135	46.409	171,914
2024-06-13	50.580	50.580	48.210	48.430	47.684	155,031
2024-06-12	50.205	51.600	49.810	50.930	50.145	193,412
2024-06-11	50.050	50.440	49.310	50.035	49.264	1,675,514

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.3500 SEK
2025-05-16	0.3000 SEK
2024-05-17	0.6500 SEK
2023-05-17	0.6500 SEK
2022-05-18	0.5000 SEK
2021-05-12	1.5500 SEK
2020-12-17	1.4000 SEK
2019-05-15	1.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.