Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	83.150	83.620	81.980	83.110	80.485	203,540
2022-07-13	84.960	85.700	82.320	83.480	80.843	1,090,678
2022-07-12	82.250	85.600	82.040	85.040	82.354	204,406
2022-07-11	82.350	83.200	81.940	83.050	80.427	534,851
2022-07-08	85.940	86.700	82.140	83.400	80.766	550,638
2022-07-07	85.080	86.100	83.360	85.570	82.867	541,763
2022-07-06	82.230	84.820	79.603	83.830	81.182	943,775
2022-07-05	78.400	81.020	77.560	81.020	78.461	799,137
2022-07-04	78.400	79.240	76.820	77.940	75.478	403,794
2022-07-01	76.800	78.340	75.460	77.820	75.362	387,472
2022-06-30	74.679	76.800	74.679	76.410	73.996	913,775
2022-06-29	74.290	75.800	73.780	75.150	72.776	611,303
2022-06-28	75.970	76.220	74.420	75.730	73.338	414,133
2022-06-27	74.500	76.680	74.340	74.910	72.544	888,466
2022-06-24	71.460	71.460	71.460	71.460	69.203	0
2022-06-23	72.630	72.940	70.920	71.460	69.203	1,196,480
2022-06-22	72.610	73.660	71.200	73.390	71.072	1,074,108
2022-06-21	73.430	74.900	71.900	74.720	72.360	3,133,391
2022-06-20	70.740	72.600	70.540	70.720	68.486	3,760,317
2022-06-17	71.110	72.820	69.940	70.460	68.234	1,709,642
2022-06-16	73.000	73.000	68.760	70.400	68.176	1,121,395
2022-06-15	72.530	73.760	71.300	73.680	71.353	1,084,309
2022-06-14	77.420	77.420	71.840	72.730	70.433	694,598
2022-06-13	78.180	78.180	76.100	76.900	74.471	504,433
2022-06-10	83.830	84.500	79.340	79.970	77.444	820,776
2022-06-09	86.560	86.560	84.380	85.390	82.693	3,112,394
2022-06-08	87.600	87.600	86.180	86.270	83.545	213,654
2022-06-07	86.830	87.480	85.860	86.700	83.961	352,026
2022-06-06	85.800	85.800	85.800	85.800	83.090	0
2022-06-01	86.230	88.380	85.220	85.800	83.090	672,725
2022-05-31	89.313	89.313	85.058	87.460	84.697	1,662,825
2022-05-30	89.000	90.620	88.580	88.750	85.947	1,852,536
2022-05-27	86.620	88.780	84.980	88.570	85.772	796,230
2022-05-26	87.650	87.650	87.650	87.650	84.881	0
2022-05-25	87.910	88.340	84.800	87.650	84.881	487,639
2022-05-24	86.170	88.320	86.060	87.650	84.881	252,496
2022-05-23	87.520	88.520	86.060	86.350	83.622	1,844,981
2022-05-20	89.160	89.160	86.020	86.540	83.806	2,319,073
2022-05-19	86.070	88.800	83.860	88.140	85.356	1,382,408
2022-05-18	92.100	93.280	85.820	86.640	83.903	1,727,243
2022-05-17	94.030	94.240	88.820	91.360	87.990	1,377,930
2022-05-16	89.800	90.340	87.960	88.340	85.081	1,578,042
2022-05-13	86.720	90.080	86.720	89.620	86.314	664,769
2022-05-12	83.830	84.540	82.020	84.470	81.354	429,317
2022-05-11	82.560	85.340	81.600	84.450	81.335	2,814,976
2022-05-10	82.190	84.580	81.500	82.890	79.832	1,076,061
2022-05-09	83.400	84.320	80.440	81.780	78.763	288,253
2022-05-06	90.310	90.760	83.180	83.710	80.622	975,284
2022-05-05	92.590	94.100	91.360	92.470	89.059	4,744,938
2022-05-04	91.710	91.740	89.480	90.950	87.595	766,424
2022-05-03	92.320	95.320	90.620	90.890	87.537	623,285
2022-04-29	98.295	98.920	97.340	97.370	93.778	601,407
2022-04-28	100.02	100.40	96.260	96.960	93.383	503,460
2022-04-27	97.870	100.10	97.780	99.465	95.796	778,958
2022-04-26	102.20	102.20	97.660	98.840	95.194	531,673
2022-04-25	101.19	102.60	99.860	102.07	98.305	804,085
2022-04-22	103.93	105.20	102.06	102.06	98.295	651,085
2022-04-21	104.60	105.60	103.90	104.35	100.50	492,092
2022-04-20	102.85	104.75	102.25	103.38	99.562	450,317
2022-04-19	105.73	105.75	101.75	103.08	99.273	597,549

← NewerPage 19 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.