Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	70.540	70.740	67.380	67.400	65.651	1,150,234
2023-09-20	70.400	72.600	70.100	72.470	70.589	771,036
2023-09-19	73.490	73.500	70.120	70.230	68.407	1,162,995
2023-09-18	73.980	74.000	72.120	73.920	72.001	392,953
2023-09-15	75.010	76.020	74.040	75.010	73.063	870,785
2023-09-14	74.620	74.820	73.500	74.540	72.605	1,455,453
2023-09-13	75.320	75.360	74.400	75.320	73.365	945,152
2023-09-12	77.960	78.700	75.630	75.630	73.667	1,344,979
2023-09-11	80.690	80.700	77.920	78.460	76.424	307,905
2023-09-08	82.370	83.320	80.380	80.940	78.839	444,576
2023-09-07	82.460	84.400	81.180	82.010	79.882	371,355
2023-09-06	82.400	82.760	81.200	81.600	79.482	905,042
2023-09-05	83.300	83.660	81.880	82.620	80.476	1,357,303
2023-09-04	81.040	83.480	80.974	82.290	80.154	213,908
2023-09-01	81.380	81.380	80.260	80.630	78.537	2,199,583
2023-08-31	82.370	82.370	82.370	82.370	80.232	7,966,504
2023-08-30	83.710	83.800	81.160	81.390	79.278	713,084
2023-08-29	83.710	85.100	81.960	83.610	81.440	3,423,485
2023-08-28	83.031	83.540	82.240	83.031	80.876	471,215
2023-08-25	81.100	82.260	80.460	81.660	79.541	2,161,179
2023-08-24	81.780	82.900	81.780	82.190	80.057	858,011
2023-08-23	78.910	81.400	78.580	81.160	79.054	1,047,069
2023-08-22	78.350	78.980	77.500	78.660	76.618	453,677
2023-08-21	77.860	78.500	77.340	77.820	75.800	425,237
2023-08-18	78.170	79.320	77.260	79.010	76.959	904,156
2023-08-17	80.260	81.080	75.280	80.590	78.498	2,079,742
2023-08-16	84.670	85.540	84.500	84.730	82.531	1,064,936
2023-08-15	87.420	87.680	85.367	85.550	83.330	505,829
2023-08-14	87.580	88.100	86.660	87.730	85.453	450,304
2023-08-11	89.290	89.940	88.180	88.410	86.115	1,162,252
2023-08-10	90.170	90.170	90.170	90.170	87.830	136,174
2023-08-09	90.780	90.800	88.740	89.490	87.167	720,660
2023-08-08	89.920	90.600	89.660	90.030	87.693	1,327,046
2023-08-07	91.580	91.580	88.100	89.980	87.645	563,355
2023-08-04	91.610	92.960	91.300	92.530	90.128	402,661
2023-08-03	92.710	93.080	91.780	91.850	89.466	417,339
2023-08-02	92.530	93.560	91.840	93.040	90.625	46,592
2023-08-01	94.330	94.800	93.360	93.820	91.385	267,328
2023-07-31	95.340	95.380	94.120	94.760	92.301	161,261
2023-07-28	95.130	96.140	94.880	95.480	93.002	438,157
2023-07-27	94.110	95.460	93.640	94.850	92.388	458,562
2023-07-26	93.450	93.660	92.340	93.060	90.645	5,428,112
2023-07-25	93.550	93.660	92.320	93.290	90.869	1,048,792
2023-07-24	92.320	94.240	92.320	93.640	91.210	177,570
2023-07-21	94.250	94.300	92.160	92.840	90.430	324,078
2023-07-20	94.290	95.080	94.020	94.290	91.843	779,432
2023-07-19	94.850	95.580	94.780	94.850	92.388	181,738
2023-07-18	93.860	94.520	93.140	93.860	91.424	789,239
2023-07-17	93.820	94.300	93.340	93.820	91.385	303,291
2023-07-14	93.470	95.440	93.340	94.810	92.349	1,089,314
2023-07-13	95.610	96.560	93.240	94.190	91.745	982,802
2023-07-12	98.295	98.340	96.520	96.820	94.307	469,272
2023-07-11	99.240	99.420	97.040	97.725	95.189	260,378
2023-07-10	97.660	97.740	96.600	97.660	95.125	203,404
2023-07-07	96.340	98.140	95.820	97.970	95.427	214,466
2023-07-06	98.450	99.360	95.500	95.520	93.041	2,379,716
2023-07-05	100.31	101.40	99.280	100.31	97.707	5,666,235
2023-07-04	100.70	101.85	100.70	100.70	98.086	1,691,033
2023-07-03	102.90	103.00	100.59	100.59	97.979	558,014
2023-06-30	101.91	102.95	101.91	101.91	99.260	763,725

← NewerPage 14 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.