Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	33.575	34.310	33.500	34.070	33.773	1,224,383
2026-01-30	34.225	34.450	34.070	34.305	34.006	1,554,957
2026-01-29	34.460	34.530	34.050	34.510	34.209	213,793
2026-01-28	34.365	34.620	34.270	34.365	34.065	419,865
2026-01-27	35.565	35.570	34.290	34.490	34.189	1,505,182
2026-01-26	35.545	35.730	35.310	35.545	35.235	6,266,996
2026-01-23	36.060	36.300	35.485	35.485	35.176	295,300
2026-01-22	36.090	36.420	35.895	36.090	35.775	81,998
2026-01-21	34.655	35.690	34.610	35.610	35.300	296,996
2026-01-20	34.820	34.860	34.270	34.285	33.986	488,163
2026-01-19	35.975	36.050	35.170	35.435	35.126	221,911
2026-01-16	37.085	37.290	36.510	37.045	36.722	5,068,505
2026-01-15	36.550	37.230	36.550	37.035	36.712	857,306
2026-01-14	36.970	37.010	36.230	36.400	36.083	650,843
2026-01-13	37.330	37.430	36.310	37.320	36.995	493,495
2026-01-12	37.425	37.660	36.960	37.465	37.138	1,141,899
2026-01-09	37.030	37.670	37.030	37.445	37.119	1,156,746
2026-01-08	36.920	36.980	36.145	36.900	36.578	1,983,943
2026-01-07	37.055	37.510	36.890	37.005	36.682	1,344,641
2026-01-06	36.100	36.100	36.100	36.100	35.785	0
2026-01-05	36.275	37.080	36.100	36.100	35.785	104,743
2026-01-02	35.620	36.340	35.290	36.100	35.785	110,252
2025-12-31	35.330	35.330	35.330	35.330	35.022	0
2025-12-30	35.330	35.740	35.230	35.330	35.022	120,693
2025-12-29	35.065	35.475	34.830	35.475	35.166	105,220
2025-12-24	34.890	34.890	34.890	34.890	34.586	0
2025-12-23	34.890	35.100	34.675	34.890	34.586	252,033
2025-12-22	35.015	35.220	34.410	34.500	34.199	63,283
2025-12-19	35.145	35.410	34.950	35.145	34.839	390,030
2025-12-18	34.705	35.130	34.430	34.715	34.412	237,472
2025-12-17	35.405	35.430	34.600	34.840	34.536	346,546
2025-12-16	35.425	35.875	35.150	35.425	35.116	4,842,222
2025-12-15	35.470	36.030	35.470	35.780	35.468	123,492
2025-12-12	35.575	35.800	35.350	35.575	35.265	1,078,490
2025-12-11	34.920	35.510	34.550	35.435	35.126	767,488
2025-12-10	34.410	34.875	34.410	34.860	34.556	183,907
2025-12-09	36.120	36.150	34.405	34.520	34.219	369,325
2025-12-08	35.975	36.335	35.970	35.975	35.661	232,933
2025-12-05	35.900	36.820	35.900	36.140	35.825	389,403
2025-12-04	35.175	35.710	35.150	35.680	35.369	359,232
2025-12-03	34.765	35.285	34.660	34.735	34.432	457,192
2025-12-02	34.870	34.870	34.460	34.870	34.566	4,830,536
2025-12-01	34.800	35.000	34.460	34.655	34.353	1,964,069
2025-11-28	33.980	34.900	33.980	34.420	34.120	343,623
2025-11-27	33.700	33.950	33.565	33.905	33.609	463,186
2025-11-26	33.775	33.775	33.300	33.760	33.466	309,822
2025-11-25	33.445	33.760	32.890	33.425	33.134	222,932
2025-11-24	32.450	33.440	32.400	33.415	33.124	393,345
2025-11-21	31.490	32.190	31.490	31.855	31.577	235,724
2025-11-20	32.570	32.570	31.950	32.120	31.840	339,363
2025-11-19	31.780	32.720	31.360	32.705	32.420	1,175,607
2025-11-18	32.335	32.780	31.860	32.335	32.053	1,038,320
2025-11-17	33.025	33.970	32.860	33.065	32.777	721,121
2025-11-14	36.920	37.360	32.878	33.250	32.960	1,158,756
2025-11-13	38.305	38.580	37.700	37.740	37.411	2,684,087
2025-11-12	38.170	38.635	38.110	38.170	37.837	221,410
2025-11-11	37.610	38.200	37.130	38.150	37.817	459,937
2025-11-10	36.665	37.770	36.650	37.750	37.421	245,379
2025-11-07	36.635	37.070	35.930	36.040	35.726	243,458
2025-11-06	36.655	37.200	36.520	36.615	36.296	303,446

← NewerPage 4 of 22 · 1,266 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.