Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.725	37.145	36.670	36.800	36.800	2,832,804
2026-07-23	36.870	36.980	36.500	36.930	36.930	76,857
2026-07-22	36.325	37.650	36.110	37.380	37.380	111,687
2026-07-21	36.550	36.550	35.835	36.390	36.390	522,513
2026-07-20	36.615	37.520	36.440	37.088	37.088	2,231,335
2026-07-17	36.225	36.880	36.150	36.755	36.755	1,837,270
2026-07-16	36.520	36.915	36.150	36.520	36.520	662,632
2026-07-15	36.010	36.735	35.940	36.520	36.520	2,884,167
2026-07-14	35.780	36.440	35.780	36.170	36.170	1,069,761
2026-07-13	35.220	36.040	35.140	35.740	35.740	283,986
2026-07-10	34.580	35.525	34.470	35.525	35.525	270,789
2026-07-09	34.265	34.530	33.890	34.265	34.265	12,455,541
2026-07-08	35.080	35.080	33.880	33.935	33.935	369,412
2026-07-07	35.710	36.020	35.250	35.690	35.690	384,364
2026-07-06	35.945	35.980	35.310	35.390	35.390	555,031
2026-07-03	36.060	36.200	35.525	35.525	35.525	322,292
2026-07-02	35.955	36.280	35.620	35.955	35.955	319,138
2026-07-01	35.905	36.100	35.335	35.925	35.925	5,073,717
2026-06-30	35.660	36.020	35.600	35.600	35.600	183,341
2026-06-29	36.295	36.590	35.600	35.740	35.740	312,285
2026-06-26	36.830	37.400	36.050	36.140	36.140	239,376
2026-06-25	36.160	36.960	35.900	36.675	36.675	1,699,141
2026-06-24	34.765	36.390	34.660	36.335	36.335	3,675,284
2026-06-23	35.280	35.470	34.560	34.735	34.735	587,157
2026-06-22	35.145	35.490	34.970	35.270	35.270	5,622,081
2026-06-19	35.200	35.200	35.200	35.200	35.200	0
2026-06-18	35.590	35.590	34.730	35.200	35.200	123,238
2026-06-17	35.915	35.970	35.100	35.865	35.865	370,180
2026-06-16	36.450	36.450	35.090	35.885	35.885	368,014
2026-06-15	37.025	37.240	36.370	36.460	36.460	285,027
2026-06-12	36.120	36.510	36.000	36.120	36.120	466,363
2026-06-11	35.670	36.200	35.350	36.150	36.150	10,564,099
2026-06-10	36.440	36.475	35.560	35.895	35.895	503,221
2026-06-09	36.345	36.840	36.000	36.345	36.345	3,365,462
2026-06-08	36.530	36.735	36.265	36.500	36.500	1,926,436
2026-06-05	36.960	37.270	36.860	36.860	36.860	535,009
2026-06-04	36.470	37.490	36.295	36.970	36.970	362,693
2026-06-03	36.190	36.565	36.065	36.160	36.160	270,585
2026-06-02	36.080	36.420	35.680	36.080	36.080	515,357
2026-06-01	36.150	36.330	35.550	35.585	35.585	512,587
2026-05-29	36.305	36.385	35.850	36.305	36.305	267,574
2026-05-28	37.095	37.200	36.060	36.530	36.530	885,364
2026-05-27	38.060	38.060	36.420	36.830	36.830	20,753,736
2026-05-26	39.760	39.780	37.860	38.010	38.010	695,562
2026-05-22	40.345	40.600	39.990	40.345	40.345	453,020
2026-05-21	39.925	40.790	39.585	40.510	40.510	1,723,229
2026-05-20	39.390	40.470	39.290	40.080	40.080	1,078,083
2026-05-19	41.200	44.150	39.400	40.140	39.790	813,362
2026-05-18	41.825	43.430	41.690	43.055	42.680	517,854
2026-05-15	41.855	42.910	41.530	42.150	41.783	427,275
2026-05-14	42.060	42.060	42.060	42.060	41.693	0
2026-05-13	42.245	42.500	41.540	42.060	41.693	22,646,630
2026-05-12	42.705	42.800	41.630	42.060	41.693	341,608
2026-05-11	42.775	43.060	42.500	42.775	42.402	1,627,395
2026-05-08	43.630	43.630	42.235	42.385	42.015	689,152
2026-05-07	45.815	45.880	43.690	43.770	43.388	1,243,536
2026-05-06	45.740	46.040	44.890	45.620	45.222	430,400
2026-05-05	46.235	46.300	44.910	45.565	45.168	607,333
2026-05-01	41.280	41.280	41.280	41.280	40.920	0
2026-04-30	40.665	41.430	40.660	41.280	40.920	1,003,118

← NewerPage 2 of 3 · 128 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.