Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	105.73	105.75	101.75	103.08	99.273	597,549
2022-04-14	106.15	106.90	103.82	105.50	101.61	845,230
2022-04-13	103.50	106.75	102.00	105.50	101.61	639,308
2022-04-12	99.160	103.70	99.160	102.50	98.719	593,568
2022-04-11	103.50	103.54	97.750	97.750	94.144	1,488,642
2022-04-08	106.50	106.50	102.85	103.50	99.682	700,984
2022-04-07	103.50	105.60	103.50	105.50	101.61	688,689
2022-04-06	104.50	104.60	101.00	102.50	98.719	977,515
2022-04-05	104.50	107.42	104.06	104.50	100.65	852,443
2022-04-04	103.50	104.26	101.80	103.50	99.682	449,104
2022-04-01	105.50	106.20	99.710	101.75	97.997	670,925
2022-03-31	102.60	105.15	101.70	104.15	100.31	693,620
2022-03-30	102.16	102.60	99.900	102.12	98.348	446,594
2022-03-29	99.610	102.95	99.500	100.98	97.255	458,258
2022-03-28	95.650	98.140	95.340	97.915	94.303	1,344,958
2022-03-25	96.630	98.200	94.600	95.200	91.688	376,810
2022-03-24	98.450	99.500	95.280	96.280	92.729	801,251
2022-03-23	99.240	100.05	97.020	97.680	94.077	527,960
2022-03-22	102.85	102.95	97.740	98.830	95.184	3,350,995
2022-03-21	102.55	103.25	100.30	102.17	98.401	532,808
2022-03-18	102.55	103.25	100.55	102.06	98.295	894,243
2022-03-17	99.920	102.05	99.480	101.68	97.929	385,009
2022-03-16	98.695	99.600	96.780	98.930	95.281	1,623,283
2022-03-15	96.200	96.700	93.280	94.700	91.207	2,155,515
2022-03-14	95.810	99.840	94.500	98.550	94.915	2,246,360
2022-03-11	93.840	96.060	93.480	93.660	90.205	5,229,414
2022-03-10	98.440	98.920	91.520	92.490	89.078	2,727,963
2022-03-09	95.480	102.40	95.160	96.430	92.873	2,554,803
2022-03-08	88.300	95.200	88.100	92.630	89.213	2,176,945
2022-03-07	86.000	93.840	86.000	89.450	86.150	1,347,259
2022-03-04	84.820	90.260	84.440	89.210	85.919	1,784,975
2022-03-03	88.470	89.280	86.100	87.240	84.022	2,079,368
2022-03-02	81.200	88.900	81.200	87.360	84.138	2,458,832
2022-03-01	85.230	86.540	81.620	82.680	79.630	1,084,132
2022-02-28	79.140	85.060	79.140	84.840	81.711	2,419,797
2022-02-25	78.400	81.840	76.440	80.040	77.088	1,300,942
2022-02-24	71.670	77.700	70.520	76.900	74.063	1,552,062
2022-02-23	78.130	78.200	76.410	76.410	73.591	858,730
2022-02-22	72.490	79.120	72.460	78.030	75.152	1,687,770
2022-02-21	77.920	78.680	74.340	74.810	72.051	776,107
2022-02-18	83.200	83.300	76.720	77.880	75.007	1,644,582
2022-02-17	87.610	91.460	83.500	83.560	80.478	1,113,616
2022-02-16	88.880	90.060	88.200	88.860	85.582	1,313,083
2022-02-15	86.080	88.860	86.080	88.860	85.582	393,035
2022-02-14	84.770	85.280	82.340	84.340	81.229	2,621,352
2022-02-11	88.160	89.633	87.400	88.180	84.927	344,486
2022-02-10	92.380	92.920	88.140	88.800	85.524	733,506
2022-02-09	88.760	92.460	88.760	92.120	88.722	470,116
2022-02-08	87.730	88.480	86.080	86.930	83.723	644,089
2022-02-07	87.110	89.200	86.380	88.770	85.496	2,298,349
2022-02-04	89.370	89.680	86.080	86.480	83.290	481,372
2022-02-03	91.760	91.760	88.480	89.490	86.189	697,657
2022-02-02	92.550	94.040	92.320	92.730	89.309	1,794,122
2022-02-01	89.310	91.400	89.080	90.170	86.844	699,128
2022-01-31	86.350	88.120	85.480	87.070	83.858	395,675
2022-01-28	84.490	84.500	81.820	83.930	80.834	188,121
2022-01-27	83.950	85.920	83.160	84.300	81.190	229,175
2022-01-26	84.320	87.880	83.440	86.230	83.049	403,039
2022-01-25	87.440	87.440	83.200	84.530	81.412	1,369,635
2022-01-24	89.980	89.980	84.560	85.530	82.375	380,044

← NewerPage 20 of 22 · 1,269 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.