Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	36.220	37.225	36.220	37.075	36.752	154,038
2025-11-04	36.050	36.310	35.730	35.955	35.642	334,304
2025-11-03	36.930	37.220	36.330	36.385	36.068	235,129
2025-10-31	37.435	37.540	36.970	36.970	36.648	92,868
2025-10-30	38.070	38.250	37.560	38.070	37.738	599,380
2025-10-29	38.315	38.430	37.910	38.190	37.857	210,990
2025-10-28	38.020	38.570	37.850	38.010	37.679	819,820
2025-10-27	38.430	38.650	38.070	38.430	38.095	176,949
2025-10-24	37.505	38.320	37.490	38.060	37.728	160,557
2025-10-23	37.065	37.460	36.810	37.065	36.742	139,256
2025-10-22	37.420	37.420	37.100	37.280	36.955	160,306
2025-10-21	37.085	37.668	36.570	37.620	37.292	475,990
2025-10-20	36.100	37.080	35.660	36.635	36.316	454,046
2025-10-17	36.000	36.050	35.580	35.845	35.533	130,932
2025-10-16	36.470	36.680	36.100	36.470	36.152	124,554
2025-10-15	36.850	37.230	35.880	36.305	35.988	463,899
2025-10-14	35.865	36.140	35.455	35.750	35.438	344,920
2025-10-13	35.760	36.230	35.680	35.730	35.419	677,050
2025-10-10	36.235	36.840	35.730	35.730	35.419	467,859
2025-10-09	36.205	36.630	36.170	36.215	35.899	466,954
2025-10-08	36.325	36.325	35.930	36.325	36.008	335,125
2025-10-07	36.820	36.930	36.250	36.265	35.949	195,621
2025-10-06	37.165	37.360	36.840	37.165	36.841	111,571
2025-10-03	37.200	37.330	36.770	37.260	36.935	241,855
2025-10-02	37.840	37.840	36.745	36.745	36.425	696,855
2025-10-01	37.005	37.975	36.940	37.555	37.228	4,315,692
2025-09-30	36.675	37.110	36.310	36.685	36.365	1,020,065
2025-09-29	35.405	36.290	35.380	35.815	35.503	816,446
2025-09-26	34.705	34.705	34.270	34.705	34.402	664,820
2025-09-25	35.085	35.385	34.680	35.085	34.779	2,106,494
2025-09-24	36.940	37.000	34.660	34.765	34.462	830,328
2025-09-23	36.810	38.210	36.780	37.350	37.024	280,524
2025-09-22	36.980	37.170	36.510	36.980	36.658	257,228
2025-09-19	37.330	37.800	36.990	37.330	37.005	750,127
2025-09-18	36.410	37.485	36.410	37.485	37.158	249,275
2025-09-17	35.865	36.620	35.770	36.420	36.102	781,156
2025-09-16	36.295	36.395	35.650	35.750	35.438	1,265,569
2025-09-15	36.550	36.760	36.160	36.665	36.345	1,375,144
2025-09-12	36.850	36.850	36.020	36.315	35.998	859,930
2025-09-11	37.380	37.380	36.570	36.830	36.509	1,864,788
2025-09-10	37.585	37.990	37.230	37.585	37.257	717,663
2025-09-09	38.450	38.540	37.390	37.845	37.515	351,742
2025-09-08	38.040	38.390	37.430	38.000	37.669	376,425
2025-09-05	38.060	38.630	38.060	38.605	38.268	700,332
2025-09-04	37.085	37.700	37.060	37.075	36.752	198,756
2025-09-03	37.555	38.070	37.140	37.610	37.282	511,985
2025-09-02	38.685	38.900	37.410	37.495	37.168	303,563
2025-09-01	38.840	39.190	38.600	38.970	38.630	785,331
2025-08-29	39.660	39.790	38.820	39.065	38.724	833,434
2025-08-28	40.265	40.960	39.710	40.285	39.934	1,021,189
2025-08-27	41.340	41.380	40.180	40.695	40.340	316,209
2025-08-26	42.100	42.790	41.310	41.445	41.084	32,283,575
2025-08-22	45.055	46.110	41.870	45.865	45.465	2,279,400
2025-08-21	44.550	44.850	43.610	43.865	43.483	859,816
2025-08-20	44.745	45.350	44.210	44.745	44.355	346,572
2025-08-19	43.915	45.500	43.480	45.220	44.826	232,799
2025-08-18	45.310	45.310	43.550	44.060	43.676	475,445
2025-08-15	44.925	45.820	44.925	45.405	45.009	94,922
2025-08-14	44.440	44.960	44.200	44.430	44.043	217,811
2025-08-13	44.765	44.790	44.080	44.675	44.286	175,514

← NewerPage 5 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.