Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	40.375	41.580	40.200	40.940	40.309	2,964,298
2025-02-19	42.540	42.870	40.280	40.605	39.979	278,025
2025-02-18	42.745	43.170	41.950	42.745	42.086	279,466
2025-02-17	44.335	45.120	41.730	42.315	41.663	628,104
2025-02-14	49.960	51.280	44.230	44.235	43.553	625,607
2025-02-13	47.090	48.265	47.090	48.205	47.462	497,797
2025-02-12	45.985	46.890	45.410	45.925	45.217	211,140
2025-02-11	45.130	46.320	45.130	45.865	45.158	134,791
2025-02-10	44.150	45.280	43.680	44.785	44.095	235,046
2025-02-07	45.465	45.560	43.800	44.120	43.440	255,464
2025-02-06	43.760	45.980	43.410	45.710	45.006	299,298
2025-02-05	43.270	43.610	42.660	42.990	42.327	114,027
2025-02-04	43.360	43.925	42.800	43.320	42.652	272,787
2025-02-03	42.695	43.610	42.660	43.310	42.643	104,160
2025-01-31	45.190	45.190	44.390	44.675	43.986	140,913
2025-01-30	44.580	45.710	44.580	45.260	44.562	90,554
2025-01-29	44.615	44.730	43.600	43.935	43.258	610,662
2025-01-28	44.130	44.930	43.730	44.775	44.085	104,776
2025-01-27	43.610	44.620	43.610	44.160	43.479	112,765
2025-01-24	44.355	45.600	43.420	43.770	43.095	290,663
2025-01-23	42.775	44.100	42.480	43.405	42.736	144,649
2025-01-22	43.200	43.390	42.360	42.530	41.875	203,045
2025-01-21	43.475	43.820	42.780	42.800	42.140	247,571
2025-01-20	42.315	42.810	41.910	42.315	41.663	113,212
2025-01-17	41.360	42.820	41.200	42.580	41.924	138,273
2025-01-16	40.355	41.100	39.950	41.005	40.373	1,017,784
2025-01-15	38.740	40.520	38.740	40.365	39.743	191,464
2025-01-14	40.255	40.490	38.490	39.005	38.404	374,823
2025-01-13	38.440	39.980	38.140	39.565	38.955	3,639,908
2025-01-10	40.685	40.720	38.430	38.910	38.310	193,092
2025-01-09	40.870	41.240	40.110	40.850	40.220	243,291
2025-01-08	42.470	42.880	41.060	41.155	40.521	225,123
2025-01-07	45.125	45.720	42.730	42.830	42.170	233,951
2025-01-06	44.315	44.315	44.315	44.315	43.632	0
2025-01-03	43.680	44.680	43.580	44.315	43.632	133,713
2025-01-02	43.690	44.570	42.960	43.405	42.736	289,933
2024-12-31	43.555	43.555	43.555	43.555	42.884	0
2024-12-30	42.275	43.670	42.080	43.555	42.884	370,634
2024-12-27	42.245	42.480	41.810	42.090	41.441	149,030
2024-12-24	42.060	42.060	42.060	42.060	41.412	0
2024-12-23	42.060	42.440	41.020	42.060	41.412	124,518
2024-12-20	41.845	42.280	40.820	41.780	41.136	379,081
2024-12-19	42.540	42.710	41.720	42.480	41.825	199,665
2024-12-18	42.740	44.080	42.740	43.360	42.692	299,162
2024-12-17	43.015	43.040	42.360	42.365	41.712	336,127
2024-12-16	43.825	43.970	42.830	43.175	42.510	246,237
2024-12-13	44.590	45.590	43.650	43.855	43.179	136,798
2024-12-12	46.000	46.210	44.190	44.615	43.927	2,007,968
2024-12-11	46.205	46.750	45.770	46.205	45.493	485,507
2024-12-10	46.940	47.300	46.440	46.940	46.217	516,279
2024-12-09	48.265	48.300	46.755	46.800	46.079	198,726
2024-12-06	46.755	48.140	46.720	48.060	47.319	125,537
2024-12-05	46.200	47.860	46.200	46.830	46.108	191,060
2024-12-04	46.460	46.820	46.100	46.460	45.744	15,565,566
2024-12-03	47.455	47.790	46.480	46.745	46.025	140,714
2024-12-02	45.895	48.180	45.760	47.175	46.448	207,264
2024-11-29	46.675	46.790	45.960	46.010	45.301	162,495
2024-11-28	47.175	47.930	46.730	47.175	46.448	133,058
2024-11-27	46.365	46.740	45.775	46.365	45.650	7,120,850
2024-11-26	46.910	47.210	46.000	46.170	45.458	204,863

← NewerPage 8 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.