Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	41.415	41.680	40.950	41.415	41.054	692,711
2026-04-28	42.010	42.040	41.245	41.380	41.019	510,561
2026-04-27	42.040	42.490	41.820	42.040	41.673	313,175
2026-04-24	41.955	42.390	41.770	41.955	41.589	1,634,309
2026-04-23	42.295	42.630	42.000	42.295	41.926	297,094
2026-04-22	42.870	43.245	42.130	42.130	41.763	242,939
2026-04-21	42.785	44.335	42.750	43.660	43.279	387,975
2026-04-20	41.710	42.690	41.710	42.345	41.976	453,716
2026-04-17	41.155	42.065	40.910	41.760	41.396	160,310
2026-04-16	41.955	42.150	41.270	41.390	41.029	461,967
2026-04-15	41.780	42.340	41.350	41.865	41.500	407,276
2026-04-14	41.650	41.955	41.120	41.630	41.267	497,760
2026-04-13	39.815	42.540	39.720	41.640	41.277	897,334
2026-04-10	39.585	39.850	39.010	39.585	39.240	486,612
2026-04-09	39.710	39.870	39.190	39.710	39.364	5,674,186
2026-04-08	39.445	39.780	38.870	39.425	39.081	1,267,013
2026-04-07	39.005	39.230	38.230	38.430	38.095	340,535
2026-04-02	38.080	38.740	37.815	37.815	37.485	995,735
2026-04-01	39.240	39.700	37.600	37.815	37.485	6,553,069
2026-03-31	37.865	38.590	37.750	38.410	38.075	590,420
2026-03-30	36.520	37.750	35.870	37.515	37.188	680,095
2026-03-27	37.425	37.480	36.510	36.880	36.558	1,006,787
2026-03-26	38.215	38.255	37.190	37.660	37.332	544,546
2026-03-25	37.475	38.480	36.960	38.040	37.708	636,940
2026-03-24	36.120	37.730	35.570	37.115	36.791	958,797
2026-03-23	34.385	36.180	34.080	35.935	35.622	573,164
2026-03-20	33.470	36.100	33.470	34.990	34.685	893,197
2026-03-19	32.010	34.340	32.010	33.350	33.059	4,313,335
2026-03-18	33.935	34.120	32.330	32.440	32.157	5,527,162
2026-03-17	33.835	34.270	33.580	33.835	33.540	939,497
2026-03-16	34.040	34.120	33.410	34.010	33.714	3,441,009
2026-03-13	34.490	34.830	33.912	33.965	33.669	504,987
2026-03-12	34.520	34.820	34.260	34.540	34.239	154,251
2026-03-11	34.560	35.320	34.480	34.540	34.239	274,463
2026-03-10	34.880	35.020	34.465	34.860	34.556	328,344
2026-03-09	34.130	34.370	33.435	34.050	33.753	1,139,809
2026-03-06	35.935	36.110	34.870	34.870	34.566	480,853
2026-03-05	35.925	36.435	35.370	35.485	35.176	560,169
2026-03-04	35.805	37.070	35.670	36.295	35.979	610,912
2026-03-03	37.790	37.790	35.530	35.790	35.478	290,573
2026-03-02	36.440	38.620	36.440	38.560	38.224	683,906
2026-02-27	36.400	37.074	35.440	36.900	36.578	835,394
2026-02-26	35.300	37.170	35.170	36.860	36.539	1,057,823
2026-02-25	40.500	40.500	34.670	35.405	35.096	1,153,227
2026-02-24	39.640	40.835	39.640	40.615	40.261	294,575
2026-02-23	39.925	40.040	39.185	39.185	38.843	274,436
2026-02-20	39.700	40.500	39.480	40.275	39.924	329,857
2026-02-19	39.240	39.590	38.610	39.210	38.868	232,840
2026-02-18	39.945	39.980	39.280	39.280	38.938	101,996
2026-02-17	39.190	40.060	39.190	39.730	39.384	432,279
2026-02-16	40.120	40.180	39.190	39.475	39.131	1,916,180
2026-02-13	38.540	40.200	38.480	39.650	39.304	2,371,055
2026-02-12	39.035	40.730	37.880	38.850	38.511	1,255,112
2026-02-11	37.555	37.590	36.600	36.850	36.529	164,692
2026-02-10	37.390	38.020	37.380	37.915	37.584	539,861
2026-02-09	37.115	37.600	36.960	37.075	36.752	731,069
2026-02-06	36.615	37.080	36.070	36.605	36.286	608,068
2026-02-05	36.605	37.070	36.030	36.050	35.736	602,157
2026-02-04	34.665	36.550	34.640	36.215	35.899	1,658,732
2026-02-03	34.385	34.640	34.170	34.385	34.085	487,586

← NewerPage 3 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.