Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	72.100	75.060	72.020	74.170	72.245	888,454
2023-12-13	69.120	69.960	67.880	68.100	66.333	847,891
2023-12-12	71.500	71.780	69.020	69.390	67.589	383,467
2023-12-11	70.370	72.300	70.000	71.770	69.907	654,004
2023-12-08	66.700	69.680	66.620	69.640	67.833	753,132
2023-12-07	68.100	68.320	66.220	67.070	65.329	2,576,203
2023-12-06	64.750	68.560	64.600	67.750	65.992	1,141,974
2023-12-05	62.230	64.660	61.920	64.120	62.456	1,216,012
2023-12-04	63.010	63.440	62.160	63.010	61.375	11,461,145
2023-12-01	61.760	62.860	61.260	62.580	60.956	559,090
2023-11-30	62.580	62.980	61.954	62.580	60.956	1,323,972
2023-11-29	61.210	63.280	60.820	63.170	61.531	499,035
2023-11-28	63.090	63.780	61.160	61.230	59.641	1,462,179
2023-11-27	63.770	64.400	62.820	63.770	62.115	2,580,758
2023-11-24	63.830	64.280	62.860	63.810	62.154	521,972
2023-11-23	63.560	64.900	63.220	64.470	62.797	331,211
2023-11-22	63.690	64.480	63.120	63.690	62.037	359,461
2023-11-21	64.960	65.000	63.120	63.950	62.290	459,654
2023-11-20	65.600	65.620	64.440	65.180	63.488	656,618
2023-11-17	63.340	66.280	63.020	66.130	64.414	626,458
2023-11-16	66.660	68.480	62.080	63.400	61.755	2,087,880
2023-11-15	72.510	73.940	64.360	67.890	66.128	5,160,175
2023-11-14	65.310	69.600	64.900	69.210	67.414	2,529,032
2023-11-13	65.250	65.700	64.560	65.250	63.557	8,173,214
2023-11-10	66.090	66.300	64.040	65.060	63.371	228,688
2023-11-09	66.030	67.020	65.900	66.030	64.316	1,576,417
2023-11-08	66.050	67.140	65.660	66.030	64.316	1,106,653
2023-11-07	67.130	67.280	65.780	66.150	64.433	1,314,731
2023-11-06	70.010	70.500	67.580	67.890	66.128	509,589
2023-11-03	66.830	69.040	66.152	66.480	64.755	3,553,460
2023-11-02	64.610	67.640	64.600	66.480	64.755	11,435,483
2023-11-01	64.510	64.760	62.460	63.580	61.930	457,347
2023-10-31	63.260	64.340	63.020	64.260	62.592	301,082
2023-10-30	63.690	63.820	62.320	62.740	61.112	474,039
2023-10-27	63.320	63.700	62.740	63.320	61.677	385,632
2023-10-26	62.010	63.480	61.060	63.240	61.599	852,908
2023-10-25	65.000	65.180	62.120	63.010	61.375	1,488,379
2023-10-24	64.920	65.420	64.120	64.880	63.196	458,107
2023-10-23	64.550	64.680	63.120	64.430	62.758	1,234,949
2023-10-20	64.670	65.480	63.800	64.670	62.992	967,298
2023-10-19	64.360	66.540	64.180	64.770	63.089	1,143,672
2023-10-18	65.740	66.300	64.580	64.770	63.089	958,204
2023-10-17	67.870	68.740	65.660	65.800	64.092	1,138,521
2023-10-16	66.660	68.560	66.200	67.630	65.875	614,426
2023-10-13	69.120	69.120	66.640	66.930	65.193	536,493
2023-10-12	71.240	71.800	69.420	70.170	68.349	666,914
2023-10-11	71.050	71.380	69.980	69.980	68.164	482,860
2023-10-10	68.900	71.440	68.860	70.950	69.109	627,008
2023-10-09	69.080	69.580	67.900	69.060	67.268	315,997
2023-10-06	69.490	69.740	67.760	68.430	66.654	680,955
2023-10-05	68.730	70.100	68.600	69.700	67.891	944,109
2023-10-04	68.470	69.660	68.120	68.430	66.654	737,055
2023-10-03	68.280	70.120	68.280	69.160	67.365	502,630
2023-10-02	71.830	72.460	68.640	69.450	67.648	1,932,467
2023-09-29	71.810	72.620	71.360	71.810	69.946	682,921
2023-09-28	68.240	70.300	67.700	70.250	68.427	1,322,407
2023-09-27	66.090	69.220	66.060	69.020	67.229	3,491,336
2023-09-26	64.980	66.060	64.660	65.940	64.229	2,608,296
2023-09-25	66.990	67.040	65.080	65.840	64.131	1,483,972
2023-09-22	67.200	67.940	66.280	67.200	65.456	997,583

← NewerPage 13 of 22 · 1,263 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.