Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	43.885	44.595	43.640	44.530	44.142	6,168,946
2025-08-11	45.035	45.070	43.350	43.670	43.289	81,245
2025-08-08	44.755	45.200	44.610	44.755	44.365	34,446
2025-08-07	44.645	45.525	44.410	45.310	44.915	125,479
2025-08-06	44.500	44.920	44.500	44.500	44.112	321,238
2025-08-05	44.325	44.560	43.545	44.305	43.919	109,857
2025-08-04	44.510	44.555	43.575	43.825	43.443	651,074
2025-08-01	44.675	44.740	43.990	44.010	43.626	80,377
2025-07-31	46.365	46.560	45.120	45.555	45.158	125,193
2025-07-30	44.665	46.790	44.190	46.665	46.258	186,707
2025-07-29	45.650	46.065	44.880	44.960	44.568	191,771
2025-07-28	46.715	47.190	45.270	45.535	45.138	116,161
2025-07-25	44.840	45.480	44.540	44.840	44.449	749,257
2025-07-24	46.000	46.000	45.090	45.320	44.925	323,346
2025-07-23	44.220	45.930	44.220	45.210	44.816	261,269
2025-07-22	43.570	43.570	42.580	42.930	42.556	99,625
2025-07-21	43.750	44.050	43.300	43.750	43.369	427,365
2025-07-18	43.490	44.330	43.490	44.110	43.725	181,908
2025-07-17	43.290	43.750	42.850	43.290	42.913	872,430
2025-07-16	43.240	43.315	42.450	43.260	42.883	602,726
2025-07-15	43.250	44.680	43.250	43.855	43.473	1,934,999
2025-07-14	42.820	43.090	42.700	42.820	42.447	2,865,230
2025-07-11	44.170	44.170	43.410	44.020	43.636	150,340
2025-07-10	43.250	44.595	43.210	44.030	43.646	1,410,030
2025-07-09	42.970	43.360	42.300	42.950	42.576	71,124
2025-07-08	42.625	42.960	41.970	42.605	42.234	569,255
2025-07-07	43.055	43.160	42.460	43.055	42.680	911,533
2025-07-04	42.605	43.400	41.960	43.175	42.799	511,283
2025-07-03	43.230	43.520	42.690	43.230	42.853	714,207
2025-07-02	40.910	43.050	40.750	42.725	42.353	1,345,156
2025-07-01	40.275	40.400	39.675	40.245	39.894	276,313
2025-06-30	41.200	41.200	40.320	40.580	40.226	2,778,031
2025-06-27	39.590	40.860	39.590	40.615	40.261	610,252
2025-06-26	38.890	39.200	38.640	38.890	38.551	190,073
2025-06-25	38.850	39.305	38.740	38.850	38.511	217,035
2025-06-24	39.620	39.940	38.280	38.450	38.115	1,400,896
2025-06-23	38.460	39.270	37.940	38.335	38.001	2,632,283
2025-06-20	39.085	39.085	39.085	39.085	38.744	0
2025-06-19	38.530	39.085	38.390	39.085	38.744	252,789
2025-06-18	39.780	39.950	38.575	39.165	38.824	352,755
2025-06-17	40.100	40.630	39.590	40.150	39.800	123,815
2025-06-16	40.285	40.500	39.420	40.345	39.993	336,699
2025-06-13	38.365	40.530	38.340	40.030	39.681	13,505,657
2025-06-12	39.600	39.600	38.870	38.940	38.601	615,634
2025-06-11	40.325	40.900	39.940	40.295	39.944	7,585,082
2025-06-10	39.230	40.320	39.150	39.885	39.537	288,365
2025-06-09	39.380	39.780	39.200	39.505	39.161	1,445,293
2025-06-06	39.720	39.720	39.720	39.720	39.374	0
2025-06-05	39.720	40.080	39.210	39.720	39.374	219,806
2025-06-04	38.550	39.710	38.440	39.710	39.364	284,298
2025-06-03	38.225	38.410	37.520	38.205	37.872	1,423,261
2025-06-02	38.800	39.060	37.900	38.225	37.892	149,349
2025-05-30	40.560	40.820	39.268	39.750	39.403	6,039,682
2025-05-29	40.635	40.635	40.635	40.635	40.281	0
2025-05-28	40.225	40.880	40.130	40.635	40.281	120,739
2025-05-27	40.665	41.460	40.315	40.635	40.281	148,086
2025-05-23	40.705	41.420	39.000	39.485	39.141	2,767,329
2025-05-22	40.745	41.290	40.480	40.590	40.236	391,730
2025-05-21	41.740	41.830	40.470	41.115	40.757	399,645
2025-05-20	41.300	42.720	41.300	42.540	42.169	1,305,092

← NewerPage 6 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.