Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	41.300	42.720	41.300	42.540	42.169	1,305,092
2025-05-19	41.905	42.435	40.530	41.240	40.880	1,255,177
2025-05-16	42.900	43.330	42.010	42.190	41.822	1,472,016
2025-05-15	45.550	45.550	43.610	44.430	43.745	619,493
2025-05-14	47.055	47.640	46.690	47.055	46.330	509,121
2025-05-13	46.480	47.390	46.480	46.940	46.217	275,726
2025-05-12	45.500	47.340	45.500	46.215	45.503	1,004,273
2025-05-09	44.070	44.810	44.070	44.540	43.854	103,108
2025-05-08	43.005	44.320	42.800	44.110	43.430	242,857
2025-05-07	42.295	43.310	42.140	42.910	42.249	477,155
2025-05-06	43.020	43.020	41.610	42.355	41.702	901,614
2025-05-02	41.750	42.750	41.670	42.745	42.086	307,827
2025-05-01	40.080	40.080	40.080	40.080	39.462	0
2025-04-30	40.050	40.780	39.690	40.080	39.462	616,610
2025-04-29	40.080	40.560	39.730	40.080	39.462	365,799
2025-04-28	40.110	40.560	39.960	40.110	39.492	310,780
2025-04-25	39.885	40.750	39.680	39.855	39.241	2,198,287
2025-04-24	38.140	39.560	37.840	39.270	38.665	2,062,674
2025-04-23	37.485	39.005	37.460	38.040	37.454	14,976,196
2025-04-22	36.040	36.590	35.400	36.570	36.006	453,267
2025-04-17	35.845	36.170	35.760	36.150	35.593	23,487
2025-04-16	36.590	36.605	35.590	36.050	35.494	291,915
2025-04-15	35.585	37.170	35.420	37.115	36.543	229,904
2025-04-14	34.685	35.595	34.200	35.165	34.623	154,710
2025-04-11	33.980	33.980	32.490	33.680	33.161	114,743
2025-04-10	37.100	37.100	33.400	33.445	32.930	368,211
2025-04-09	33.000	34.050	33.000	33.200	32.688	206,533
2025-04-08	32.920	34.630	32.680	33.805	33.284	357,281
2025-04-07	30.880	34.160	30.070	32.215	31.719	2,651,800
2025-04-04	37.085	37.510	33.790	34.285	33.757	371,804
2025-04-03	36.500	37.520	36.500	36.950	36.381	6,437,935
2025-04-02	36.960	37.900	36.270	37.515	36.937	444,651
2025-04-01	38.355	38.390	36.800	37.210	36.637	1,462,616
2025-03-31	38.510	38.510	37.630	37.690	37.109	234,363
2025-03-28	39.750	40.040	39.010	39.710	39.098	149,555
2025-03-27	39.565	40.040	39.230	39.565	38.955	161,068
2025-03-26	41.175	41.200	39.730	39.945	39.329	2,517,308
2025-03-25	43.005	43.110	40.630	41.125	40.491	210,124
2025-03-24	43.620	43.760	42.670	42.990	42.327	434,177
2025-03-21	43.545	44.870	42.900	43.485	42.815	171,418
2025-03-20	44.685	44.700	42.760	44.030	43.351	228,598
2025-03-19	45.350	45.830	44.270	44.655	43.967	218,659
2025-03-18	44.880	46.160	44.880	45.445	44.745	3,522,659
2025-03-17	45.405	45.450	44.410	44.615	43.927	316,670
2025-03-14	43.310	45.550	42.960	45.210	44.513	261,763
2025-03-13	42.410	43.710	42.290	43.670	42.997	456,999
2025-03-12	43.575	43.930	41.870	42.345	41.692	152,968
2025-03-11	43.760	45.090	42.955	43.065	42.401	439,032
2025-03-10	42.100	43.940	41.800	43.895	43.219	1,493,384
2025-03-07	42.365	42.500	41.640	41.700	41.057	1,082,796
2025-03-06	41.610	42.640	41.610	42.205	41.555	541,021
2025-03-05	39.465	41.750	39.360	41.270	40.634	2,424,927
2025-03-04	39.045	39.460	38.620	39.125	38.522	1,413,250
2025-03-03	39.700	40.710	38.980	40.110	39.492	242,093
2025-02-28	40.235	40.390	39.670	39.825	39.211	1,222,537
2025-02-27	40.960	41.640	40.230	40.880	40.250	205,233
2025-02-26	40.930	41.450	40.930	41.320	40.683	118,649
2025-02-25	39.620	40.905	39.610	40.180	39.561	129,351
2025-02-24	40.385	40.385	39.340	39.895	39.280	314,233
2025-02-21	40.695	41.550	40.170	40.665	40.038	325,339

← NewerPage 7 of 22 · 1,267 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.