Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	100.35	102.90	100.20	101.91	99.260	526,371
2023-06-28	99.095	100.75	98.200	100.49	97.882	1,061,077
2023-06-27	98.450	98.620	96.280	97.970	95.427	1,871,451
2023-06-26	100.75	100.90	97.440	97.625	95.091	5,822,469
2023-06-23	99.730	99.730	99.730	99.730	97.142	0
2023-06-22	101.28	101.50	99.420	99.730	97.142	538,158
2023-06-21	103.93	104.40	101.40	102.65	99.986	271,235
2023-06-20	103.83	104.80	103.45	103.83	101.13	194,271
2023-06-19	105.88	106.00	103.45	104.00	101.30	4,263,180
2023-06-16	107.53	107.85	105.65	105.88	103.13	646,638
2023-06-15	108.35	108.50	105.50	106.70	103.93	520,413
2023-06-14	111.83	112.25	108.40	110.05	107.19	484,843
2023-06-13	111.18	112.40	111.05	111.18	108.29	577,075
2023-06-12	106.60	110.34	106.50	109.73	106.88	426,115
2023-06-09	106.55	106.60	105.30	106.55	103.78	112,352
2023-06-08	106.45	106.55	105.30	106.45	103.69	534,541
2023-06-07	107.63	108.35	106.70	107.53	104.73	407,451
2023-06-06	105.83	105.83	105.83	105.83	103.08	0
2023-06-05	106.05	107.25	105.55	105.83	103.08	698,422
2023-06-02	104.80	106.10	104.45	104.95	102.23	114,440
2023-06-01	104.25	105.10	103.55	104.40	101.69	130,879
2023-05-31	102.80	104.45	102.35	104.30	101.59	265,346
2023-05-30	105.43	105.65	103.20	105.33	102.59	8,619,794
2023-05-26	106.25	107.60	104.90	107.23	104.44	1,939,908
2023-05-25	108.00	108.00	102.85	105.93	103.18	1,195,694
2023-05-24	111.48	111.50	107.50	107.78	104.98	1,286,811
2023-05-23	113.93	114.40	111.90	112.25	109.34	156,240
2023-05-22	114.65	114.95	113.60	114.80	111.82	296,423
2023-05-19	114.60	115.73	113.55	114.25	111.28	4,243,894
2023-05-18	112.40	112.40	112.40	112.40	109.48	0
2023-05-17	114.35	114.59	112.40	112.40	109.48	277,744
2023-05-16	114.60	115.75	109.55	112.40	108.85	673,257
2023-05-15	116.00	117.75	115.85	117.73	114.01	253,800
2023-05-12	115.53	116.75	115.20	115.73	112.07	1,016,360
2023-05-11	114.50	115.40	114.30	114.80	111.17	137,153
2023-05-10	114.45	115.15	112.90	113.18	109.60	2,279,420
2023-05-09	114.10	115.70	112.65	113.88	110.28	11,709,069
2023-05-05	114.15	114.20	112.25	113.53	109.94	223,132
2023-05-04	111.48	114.40	110.80	113.33	109.75	2,286,120
2023-05-03	112.10	114.15	111.10	112.05	108.51	3,277,797
2023-05-02	113.93	114.55	109.85	110.40	106.91	1,930,531
2023-04-28	115.90	115.90	113.85	114.15	110.54	949,076
2023-04-27	115.58	116.45	114.25	115.58	111.92	230,094
2023-04-26	119.58	119.60	115.15	115.83	112.17	673,983
2023-04-25	123.03	123.05	118.75	120.40	116.60	488,339
2023-04-24	123.18	123.70	122.50	123.18	119.28	516,803
2023-04-21	123.53	124.70	122.05	123.53	119.62	432,859
2023-04-20	122.40	122.95	120.90	122.40	118.53	415,683
2023-04-19	122.70	123.65	122.25	122.70	118.82	1,276,406
2023-04-18	123.08	125.35	122.20	123.03	119.14	191,682
2023-04-17	122.00	123.80	121.45	122.10	118.24	443,222
2023-04-14	119.94	122.70	119.94	121.63	117.78	326,005
2023-04-13	117.20	120.20	117.20	119.08	115.31	889,642
2023-04-12	117.58	118.35	116.05	117.58	113.86	247,703
2023-04-11	114.00	116.50	114.00	115.83	112.17	547,954
2023-04-06	115.95	115.95	111.10	114.60	110.98	1,282,869
2023-04-05	114.60	116.33	114.00	114.60	110.98	2,109,736
2023-04-04	115.13	117.20	114.85	115.03	111.39	424,855
2023-04-03	117.48	117.50	114.10	115.43	111.78	685,057
2023-03-31	116.55	118.45	115.55	118.45	114.71	221,904

← NewerPage 15 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.