Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	58.660	59.540	58.060	59.520	57.975	764,969
2024-03-11	58.190	59.440	57.840	58.130	56.621	187,492
2024-03-08	58.870	59.560	58.320	58.870	57.342	1,045,690
2024-03-07	57.660	59.040	57.000	58.520	57.001	1,240,762
2024-03-06	56.820	58.820	56.600	58.500	56.982	725,825
2024-03-05	57.570	58.435	56.892	57.550	56.056	2,142,170
2024-03-04	59.150	59.220	57.780	58.310	56.797	486,186
2024-03-01	57.860	59.440	57.840	58.700	57.177	251,865
2024-02-29	58.780	59.140	57.100	57.230	55.745	923,662
2024-02-28	58.420	58.480	57.380	58.290	56.777	1,111,053
2024-02-27	56.610	58.304	56.499	57.640	56.144	782,322
2024-02-26	58.320	58.320	56.260	56.630	55.160	651,295
2024-02-23	58.400	58.460	56.220	56.650	55.180	1,551,087
2024-02-22	59.670	60.080	58.128	58.760	57.235	717,045
2024-02-21	59.540	59.940	58.800	59.540	57.995	693,675
2024-02-20	58.090	59.364	57.360	58.850	57.323	424,678
2024-02-19	58.110	60.380	57.460	59.070	57.537	1,044,619
2024-02-16	63.360	65.570	58.160	58.440	56.923	4,283,755
2024-02-15	66.440	68.660	66.420	67.580	65.826	1,056,943
2024-02-14	63.910	66.500	63.400	66.090	64.375	396,587
2024-02-13	66.440	66.520	63.680	64.450	62.777	721,518
2024-02-12	64.580	66.860	64.580	66.400	64.677	738,246
2024-02-09	64.530	65.420	64.180	64.530	62.855	961,089
2024-02-08	64.550	65.160	63.800	64.730	63.050	2,438,398
2024-02-07	62.640	64.740	62.560	63.910	62.251	628,666
2024-02-06	60.590	61.860	59.840	61.490	59.894	882,634
2024-02-05	61.530	61.840	60.340	60.590	59.017	1,301,510
2024-02-02	64.100	64.700	61.539	62.190	60.576	2,238,802
2024-02-01	61.840	64.460	61.220	63.650	61.998	234,709
2024-01-31	62.150	63.060	61.560	62.150	60.537	677,987
2024-01-30	63.300	63.580	61.620	62.370	60.751	1,473,262
2024-01-29	62.910	63.160	61.100	61.960	60.352	439,268
2024-01-26	62.070	63.480	61.600	63.200	61.560	3,247,707
2024-01-25	61.120	61.780	60.480	61.270	59.680	696,985
2024-01-24	61.000	62.640	59.720	61.900	60.293	1,088,271
2024-01-23	58.720	60.410	58.720	60.410	58.842	759,759
2024-01-22	59.170	59.420	57.580	58.290	56.777	610,544
2024-01-19	60.300	60.680	58.740	59.400	57.858	559,089
2024-01-18	58.760	60.540	58.000	60.490	58.920	744,930
2024-01-17	59.850	60.080	58.540	58.950	57.420	1,169,556
2024-01-16	61.450	62.260	60.360	60.530	58.959	550,929
2024-01-15	64.730	64.860	62.420	62.850	61.219	824,884
2024-01-12	65.180	66.200	64.580	64.980	63.294	623,142
2024-01-11	65.740	67.220	65.500	65.680	63.975	684,922
2024-01-10	66.110	66.800	65.060	65.140	63.449	472,953
2024-01-09	69.210	69.260	66.080	66.110	64.394	9,099,315
2024-01-08	68.800	69.480	67.900	68.710	66.927	447,882
2024-01-05	68.980	69.920	68.160	68.450	66.673	551,710
2024-01-04	68.080	68.960	67.540	68.450	66.673	148,883
2024-01-03	69.430	69.620	67.100	67.340	65.592	8,917,214
2024-01-02	71.110	71.260	68.860	68.980	67.190	621,408
2023-12-29	71.170	71.860	70.640	71.170	69.323	342,561
2023-12-28	70.950	71.900	70.500	70.950	69.109	516,761
2023-12-27	71.440	71.600	69.980	70.310	68.485	385,252
2023-12-22	71.500	73.120	71.360	72.550	70.667	214,121
2023-12-21	71.850	72.720	70.920	71.850	69.985	374,202
2023-12-20	74.190	75.020	72.400	73.060	71.164	876,219
2023-12-19	74.150	74.580	73.440	73.800	71.885	531,017
2023-12-18	74.660	75.760	73.420	74.500	72.566	716,622
2023-12-15	75.200	76.180	73.740	74.030	72.109	1,473,970

← NewerPage 12 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.