Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	96.420	96.420	93.300	94.850	91.351	1,202,907
2022-01-19	96.280	97.580	95.180	95.850	92.314	1,784,868
2022-01-18	99.920	99.920	97.020	97.040	93.461	329,734
2022-01-17	102.06	102.16	99.940	102.16	98.392	196,604
2022-01-14	106.35	108.55	101.90	102.06	98.295	314,933
2022-01-13	111.13	111.30	107.95	109.13	105.10	204,491
2022-01-12	111.63	112.85	109.45	111.93	107.80	793,270
2022-01-11	111.43	112.40	109.55	110.20	106.14	459,988
2022-01-10	122.30	122.35	109.74	110.30	106.23	509,275
2022-01-07	126.35	126.35	120.85	122.20	117.69	213,228
2022-01-06	130.15	130.15	130.15	130.15	125.35	0
2022-01-05	129.63	131.20	127.65	130.15	125.35	124,070
2022-01-04	132.20	133.75	129.00	130.15	125.35	143,249
2021-12-31	136.35	136.35	136.35	136.35	131.32	0
2021-12-30	135.95	137.35	135.95	136.35	131.32	923,668
2021-12-29	135.33	136.25	134.90	135.33	130.33	25,246
2021-12-24	131.03	131.03	131.03	131.03	126.19	0
2021-12-23	128.90	131.70	128.90	131.03	126.19	253,511
2021-12-22	126.60	128.32	126.35	126.80	122.12	170,023
2021-12-21	125.33	126.35	123.65	125.43	120.80	155,048
2021-12-20	121.83	124.55	121.10	124.45	119.86	104,680
2021-12-17	126.40	126.40	122.75	124.20	119.62	194,650
2021-12-16	127.58	128.80	126.30	127.78	123.06	46,542
2021-12-15	125.00	126.95	125.00	125.18	120.56	87,257
2021-12-14	127.93	128.50	124.00	124.00	119.43	109,025
2021-12-13	128.50	130.20	127.65	128.90	124.15	460,718
2021-12-10	129.73	130.15	127.80	129.73	124.94	314,349
2021-12-09	129.35	131.35	129.35	130.90	126.07	293,841
2021-12-08	129.83	131.30	127.55	128.70	123.95	413,158
2021-12-07	125.78	130.25	125.55	129.48	124.70	137,398
2021-12-06	127.43	127.80	124.36	125.93	121.28	295,836
2021-12-03	125.48	125.48	125.48	125.48	120.85	412,804
2021-12-02	128.55	130.00	124.55	126.80	122.12	193,832
2021-12-01	129.68	130.20	125.75	129.58	124.80	470,097
2021-11-30	126.40	131.10	125.95	128.55	123.81	1,780,129
2021-11-29	124.75	127.45	124.75	126.15	121.50	185,862
2021-11-26	121.53	124.90	121.25	124.55	119.96	965,220
2021-11-25	123.95	126.35	123.95	125.08	120.46	191,596
2021-11-24	123.03	125.90	121.40	123.43	118.87	1,108,385
2021-11-23	123.93	125.15	119.50	123.68	119.11	217,402
2021-11-22	128.80	128.80	125.00	125.53	120.89	120,420
2021-11-19	130.15	130.15	128.50	128.70	123.95	979,830
2021-11-18	134.25	135.05	129.65	130.15	125.35	454,974
2021-11-17	129.93	136.80	129.70	133.83	128.89	962,483
2021-11-16	136.85	138.60	131.83	131.83	126.96	279,345
2021-11-15	136.05	136.45	134.20	135.43	130.43	1,153,089
2021-11-12	134.00	136.95	132.60	135.43	130.43	488,292
2021-11-11	131.43	134.35	129.60	132.90	128.00	968,663
2021-11-10	134.55	134.75	129.70	130.40	125.59	553,500
2021-11-09	135.23	136.20	133.85	135.13	130.14	873,555
2021-11-08	131.03	134.95	130.75	133.23	128.31	496,728
2021-11-05	132.60	132.95	130.50	132.15	127.28	206,346
2021-11-04	132.10	132.95	129.75	132.15	127.28	1,969,116
2021-11-03	131.13	132.90	129.95	130.95	126.12	90,738
2021-11-02	129.38	131.50	128.45	130.95	126.12	152,229
2021-11-01	128.30	129.80	127.25	129.03	124.27	128,346
2021-10-29	125.88	127.85	123.50	127.58	122.87	174,976
2021-10-28	124.40	126.25	123.45	126.00	121.35	1,807,444
2021-10-27	126.25	128.50	123.95	124.70	120.10	314,491
2021-10-26	124.85	126.65	124.65	126.65	121.98	83,061

← NewerPage 21 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.