Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	50.350	50.360	49.320	49.450	48.688	80,134
2024-06-07	50.915	51.160	49.700	50.345	49.569	150,847
2024-06-06	51.650	51.650	51.650	51.650	50.854	0
2024-06-05	52.450	52.780	51.040	51.650	50.854	879,537
2024-06-04	53.780	54.340	51.840	52.570	51.760	479,867
2024-06-03	54.700	57.180	54.700	55.950	55.088	327,644
2024-05-31	53.550	54.440	53.280	54.210	53.375	723,102
2024-05-30	52.180	54.020	52.000	53.740	52.912	310,212
2024-05-29	54.290	55.360	52.500	52.650	51.839	339,848
2024-05-28	54.660	56.220	54.660	55.320	54.467	205,560
2024-05-24	53.660	53.960	53.000	53.620	52.794	56,677
2024-05-23	54.910	55.320	53.940	54.050	53.217	325,685
2024-05-22	54.330	54.700	53.380	54.270	53.434	2,464,562
2024-05-21	55.750	55.880	54.320	54.910	54.064	28,724,948
2024-05-20	54.010	56.160	53.620	55.610	54.753	2,175,059
2024-05-17	58.870	59.360	53.960	54.560	53.719	8,139,827
2024-05-16	55.220	61.540	54.440	60.710	59.134	350,372
2024-05-15	60.300	60.300	56.900	57.390	55.901	353,835
2024-05-14	57.600	60.620	57.220	60.120	58.560	856,350
2024-05-13	57.660	58.040	56.620	57.640	56.144	801,514
2024-05-10	55.750	57.860	55.700	57.080	55.599	183,054
2024-05-09	53.800	53.800	53.800	53.800	52.404	0
2024-05-08	53.900	55.200	53.780	53.800	52.404	264,804
2024-05-07	53.020	54.000	52.200	53.800	52.404	2,265,516
2024-05-03	50.485	52.800	49.680	51.240	49.910	2,161,583
2024-05-02	51.630	52.040	50.020	50.230	48.926	13,971,916
2024-05-01	51.850	51.850	51.850	51.850	50.504	0
2024-04-30	52.180	52.260	50.980	51.850	50.504	1,569,030
2024-04-29	51.850	52.220	51.020	51.850	50.504	50,095
2024-04-26	50.955	52.780	49.430	52.410	51.050	400,196
2024-04-25	50.780	51.080	49.370	49.980	48.683	1,102,952
2024-04-24	51.650	51.860	50.560	50.895	49.574	2,549,230
2024-04-23	49.960	51.460	49.780	51.460	50.124	949,107
2024-04-22	49.330	50.120	49.120	49.620	48.332	265,910
2024-04-19	48.735	48.833	47.980	48.605	47.344	393,850
2024-04-18	49.425	49.970	48.100	48.685	47.421	577,191
2024-04-17	47.210	49.760	47.000	49.350	48.069	384,264
2024-04-16	50.330	50.520	49.360	49.550	48.264	245,301
2024-04-15	50.460	52.120	50.420	51.170	49.842	517,938
2024-04-12	51.690	52.480	50.420	50.890	49.569	741,514
2024-04-11	50.170	51.640	48.860	50.830	49.511	1,075,923
2024-04-10	51.850	53.160	48.560	50.245	48.941	778,118
2024-04-09	49.330	51.280	49.040	50.545	49.233	651,970
2024-04-08	47.885	49.670	47.480	49.290	48.011	328,523
2024-04-05	47.905	49.100	47.480	47.865	46.623	758,775
2024-04-04	48.520	48.960	47.670	48.540	47.280	898,567
2024-04-03	51.085	51.140	49.120	49.565	48.279	379,616
2024-04-02	52.380	53.380	51.160	51.460	50.124	4,746,455
2024-03-28	50.440	52.880	50.120	51.560	50.222	835,146
2024-03-27	51.630	51.980	50.100	51.560	50.222	2,273,708
2024-03-26	49.815	51.900	49.590	51.265	49.934	270,073
2024-03-25	51.440	52.020	49.190	50.565	49.253	1,449,081
2024-03-22	55.690	57.680	51.700	52.340	50.982	929,714
2024-03-21	56.140	57.260	56.140	56.920	55.443	1,100,894
2024-03-20	55.130	55.500	54.720	55.130	53.699	460,993
2024-03-19	54.720	55.600	54.360	55.360	53.923	408,537
2024-03-18	55.340	56.280	54.440	54.480	53.066	6,947,542
2024-03-15	54.810	55.700	54.155	55.630	54.186	485,476
2024-03-14	56.020	56.420	54.900	55.380	53.943	2,637,829
2024-03-13	57.180	57.360	55.080	55.240	53.806	4,282,846

← NewerPage 11 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.