Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	114.60	116.15	113.00	114.25	110.64	350,145
2023-03-29	113.48	114.65	113.15	113.78	110.18	386,399
2023-03-28	111.53	113.05	110.75	112.65	109.09	667,413
2023-03-27	108.55	111.05	108.00	110.40	106.91	1,733,475
2023-03-24	108.85	109.10	106.25	107.03	103.64	5,790,037
2023-03-23	107.23	109.50	106.65	108.35	104.93	362,681
2023-03-22	109.58	109.80	107.65	107.78	104.37	253,904
2023-03-21	109.83	110.20	108.10	109.63	106.16	142,306
2023-03-20	106.65	109.60	103.30	108.60	105.17	610,678
2023-03-17	108.80	109.00	103.30	104.45	101.15	279,397
2023-03-16	107.13	107.80	103.70	107.38	103.98	183,755
2023-03-15	111.18	111.18	105.38	111.18	107.66	297,204
2023-03-14	108.55	111.70	107.45	110.20	106.72	191,800
2023-03-13	111.03	111.90	106.55	108.15	104.73	501,074
2023-03-10	109.93	111.75	109.35	110.80	107.30	268,033
2023-03-09	110.95	112.80	109.95	112.55	108.99	54,379
2023-03-08	111.45	112.75	111.45	111.48	107.95	150,034
2023-03-07	112.20	114.90	111.10	112.25	108.70	754,743
2023-03-06	110.50	112.80	110.50	112.20	108.66	466,140
2023-03-03	108.15	109.95	108.15	109.73	106.26	489,472
2023-03-02	107.33	107.45	105.45	106.50	103.14	422,861
2023-03-01	109.08	110.60	108.65	109.23	105.77	979,398
2023-02-28	115.30	115.30	107.95	109.33	105.87	1,133,902
2023-02-27	115.38	117.90	115.05	117.08	113.38	142,083
2023-02-24	117.08	118.25	114.05	115.43	111.78	133,034
2023-02-23	116.15	117.90	116.05	116.25	112.58	317,971
2023-02-22	116.65	117.30	114.60	116.20	112.53	146,939
2023-02-21	117.33	118.80	116.35	117.48	113.76	325,340
2023-02-20	120.20	120.55	117.20	118.20	114.47	548,641
2023-02-17	124.25	124.30	121.45	123.33	119.43	526,562
2023-02-16	124.70	125.95	123.20	123.78	119.87	430,788
2023-02-15	120.25	124.45	118.25	123.83	119.91	1,165,530
2023-02-14	118.05	118.95	114.15	114.90	111.27	365,380
2023-02-13	111.53	117.25	111.40	116.45	112.77	329,740
2023-02-10	113.08	113.20	110.10	111.73	108.20	217,375
2023-02-09	113.78	114.50	112.70	113.78	110.18	107,581
2023-02-08	114.95	115.15	112.69	113.68	110.08	140,369
2023-02-07	115.08	116.05	112.69	113.13	109.55	545,152
2023-02-06	116.55	116.95	114.20	114.75	111.13	173,608
2023-02-03	118.50	119.00	113.70	116.80	113.11	286,389
2023-02-02	114.85	119.85	114.85	119.83	116.04	2,511,145
2023-02-01	112.45	114.85	112.45	112.65	109.09	293,306
2023-01-31	110.85	112.40	110.65	112.40	108.85	624,188
2023-01-30	110.75	111.60	110.05	110.40	106.91	165,576
2023-01-27	110.40	111.63	110.20	111.63	108.10	121,265
2023-01-26	110.65	112.40	109.40	110.25	106.77	746,094
2023-01-25	113.68	114.45	111.45	111.83	108.29	213,228
2023-01-24	112.55	113.50	111.35	112.20	108.66	217,874
2023-01-23	107.55	112.05	107.55	111.03	107.52	501,605
2023-01-20	103.08	106.65	102.55	106.30	102.94	221,905
2023-01-19	105.18	106.60	102.53	103.68	100.40	177,041
2023-01-18	107.28	107.80	105.55	107.33	103.93	609,035
2023-01-17	106.45	107.85	105.30	106.45	103.09	196,827
2023-01-16	106.20	106.90	104.85	106.10	102.75	233,153
2023-01-13	103.70	105.75	103.70	105.33	102.00	601,398
2023-01-12	104.95	106.30	100.50	104.25	100.96	166,664
2023-01-11	104.00	106.60	104.00	105.88	102.53	2,025,069
2023-01-10	101.15	104.80	101.15	104.10	100.81	248,477
2023-01-09	97.410	102.30	97.340	102.15	98.923	146,941
2023-01-06	95.650	95.650	95.650	95.650	92.629	0

← NewerPage 16 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.