Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	94.500	99.400	94.500	96.280	93.239	94,648
2022-10-07	102.60	102.60	95.160	96.510	93.462	463,563
2022-10-06	106.70	106.85	102.25	103.28	100.01	343,672
2022-10-05	105.58	107.70	105.00	105.58	102.24	326,225
2022-10-04	103.08	106.10	102.75	106.10	102.75	1,244,545
2022-10-03	98.850	101.66	95.580	101.04	97.844	527,250
2022-09-30	98.850	100.40	96.500	100.25	97.079	327,458
2022-09-29	99.600	99.600	97.080	98.115	95.016	411,384
2022-09-28	98.295	100.95	97.020	100.12	96.958	364,362
2022-09-27	99.620	100.80	99.320	99.620	96.473	166,164
2022-09-26	98.070	100.90	97.720	99.610	96.464	1,329,808
2022-09-23	99.620	100.35	95.160	97.660	94.575	1,311,618
2022-09-22	102.65	104.00	99.740	101.15	97.950	294,787
2022-09-21	103.18	105.55	102.55	104.25	100.96	157,870
2022-09-20	106.80	107.65	103.05	104.95	101.63	550,221
2022-09-16	109.90	109.90	106.85	109.48	106.02	3,394,485
2022-09-15	111.03	112.65	110.40	111.63	108.10	395,745
2022-09-14	110.10	112.75	109.45	111.23	107.71	4,272,159
2022-09-13	115.58	116.35	110.58	110.60	107.11	748,364
2022-09-12	112.75	115.20	111.55	114.10	110.50	453,485
2022-09-09	109.73	112.00	109.10	111.33	107.81	408,519
2022-09-08	108.80	109.40	106.70	109.18	105.73	502,630
2022-09-07	103.85	108.15	103.85	107.18	103.79	405,616
2022-09-06	104.55	106.75	102.80	104.45	101.15	150,778
2022-09-05	101.13	104.65	101.10	104.10	100.81	121,175
2022-09-02	100.46	104.56	99.460	103.63	100.35	413,988
2022-09-01	99.340	100.70	97.640	99.085	95.955	408,475
2022-08-31	102.26	102.70	100.25	101.14	97.940	417,859
2022-08-30	98.500	102.35	98.500	100.55	97.369	707,268
2022-08-26	103.23	103.45	99.680	100.17	97.001	259,305
2022-08-25	100.76	103.40	99.700	102.55	99.311	169,426
2022-08-24	97.530	102.75	97.380	100.65	97.466	1,155,756
2022-08-23	98.795	100.80	97.260	97.550	94.469	1,254,052
2022-08-22	100.36	100.70	98.100	100.00	96.841	793,436
2022-08-19	105.53	106.35	100.90	102.41	99.170	817,913
2022-08-18	101.62	110.40	101.15	106.25	102.89	1,068,446
2022-08-17	100.56	101.35	98.800	99.085	95.955	1,284,096
2022-08-16	100.69	101.75	99.580	100.60	97.422	198,940
2022-08-15	99.185	102.15	99.000	100.40	97.229	1,058,740
2022-08-12	98.060	98.900	97.480	97.625	94.541	635,769
2022-08-11	98.740	99.520	97.400	97.660	94.575	713,333
2022-08-10	94.640	98.240	94.000	97.290	94.217	585,418
2022-08-09	98.115	98.940	94.580	95.220	92.212	823,777
2022-08-08	98.305	99.680	97.760	98.705	95.587	191,977
2022-08-05	101.27	102.55	96.540	97.230	94.159	365,838
2022-08-04	99.330	102.00	99.320	100.69	97.510	289,820
2022-08-03	99.040	100.00	97.860	98.170	95.069	850,487
2022-08-02	100.00	100.00	97.300	97.925	94.832	932,069
2022-08-01	101.70	101.70	98.920	99.030	95.902	330,422
2022-07-29	99.920	102.45	99.900	101.19	97.994	620,307
2022-07-28	94.640	99.500	94.300	99.230	96.096	645,888
2022-07-27	93.060	94.500	92.440	94.440	91.457	306,751
2022-07-26	93.740	95.600	92.320	92.340	89.423	403,870
2022-07-25	93.800	94.580	93.220	93.450	90.498	314,642
2022-07-22	93.570	94.660	92.900	93.900	90.934	288,846
2022-07-21	90.290	93.020	90.280	92.730	89.801	311,241
2022-07-20	88.490	91.340	88.000	90.660	87.796	1,365,885
2022-07-19	87.050	88.240	85.500	87.650	84.881	482,295
2022-07-18	85.250	87.320	84.860	86.640	83.903	308,116
2022-07-15	83.950	85.400	82.980	83.500	80.863	201,011

← NewerPage 18 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.