Nibe Industrier AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	46.580	48.621	46.480	48.550	47.802	26,277,316
2024-11-22	44.920	46.280	44.510	46.275	45.562	227,627
2024-11-21	45.630	46.490	44.240	44.540	43.854	190,563
2024-11-20	47.730	47.860	45.150	45.585	44.882	160,692
2024-11-19	48.150	49.410	47.380	47.380	46.650	1,428,178
2024-11-18	48.880	48.980	46.320	47.985	47.245	9,249,313
2024-11-15	57.530	57.640	49.060	50.385	49.608	749,845
2024-11-14	50.130	53.060	50.080	52.470	51.661	646,486
2024-11-13	48.695	50.860	48.620	50.075	49.303	1,938,642
2024-11-12	49.470	49.680	48.570	48.645	47.895	2,853,421
2024-11-11	49.550	50.260	49.060	50.245	49.471	270,045
2024-11-08	49.815	50.440	49.000	49.060	48.304	71,706
2024-11-07	51.125	52.180	49.260	49.550	48.786	194,708
2024-11-06	53.000	53.400	50.600	51.320	50.529	683,533
2024-11-05	55.360	55.460	53.800	54.520	53.680	117,906
2024-11-04	52.040	55.480	52.000	55.070	54.221	954,230
2024-11-01	51.850	52.540	51.480	51.750	50.952	39,101
2024-10-31	51.750	52.140	51.180	51.750	50.952	1,421,782
2024-10-30	52.840	53.820	52.080	52.800	51.986	148,313
2024-10-29	53.350	54.100	52.550	52.550	51.740	2,789,626
2024-10-28	51.790	53.180	51.580	52.590	51.779	1,536,202
2024-10-25	49.995	52.360	49.660	52.160	51.356	146,808
2024-10-24	49.860	51.420	49.780	50.540	49.761	238,047
2024-10-23	49.490	50.660	49.150	50.155	49.382	108,639
2024-10-22	51.005	51.320	49.420	50.205	49.431	94,789
2024-10-21	51.670	52.700	50.640	50.835	50.052	164,571
2024-10-18	49.710	50.660	49.710	50.330	49.554	101,488
2024-10-17	48.635	50.500	48.430	49.330	48.570	9,162,160
2024-10-16	48.180	48.910	47.280	48.845	48.092	135,406
2024-10-15	48.655	49.470	48.150	48.645	47.895	156,178
2024-10-14	48.020	48.410	46.890	47.985	47.245	60,698
2024-10-11	48.520	48.690	47.480	47.750	47.014	118,531
2024-10-10	49.740	49.770	47.930	48.245	47.501	2,214,085
2024-10-09	49.545	50.200	48.520	49.505	48.742	247,302
2024-10-08	49.605	50.980	49.520	50.090	49.318	283,695
2024-10-07	50.520	50.560	49.360	49.740	48.973	186,672
2024-10-04	51.950	53.080	50.260	50.370	49.594	197,953
2024-10-03	53.100	53.100	51.620	52.340	51.533	62,109
2024-10-02	54.090	54.120	53.270	53.270	52.449	359,544
2024-10-01	55.830	56.040	53.700	54.250	53.414	236,289
2024-09-30	55.890	56.580	54.840	55.070	54.221	260,091
2024-09-27	55.480	56.260	55.400	56.180	55.314	247,839
2024-09-26	54.760	55.780	54.060	55.560	54.704	292,859
2024-09-25	50.950	54.460	50.940	54.010	53.178	375,255
2024-09-24	49.540	51.740	49.540	50.975	50.189	236,385
2024-09-23	48.665	48.900	47.580	48.655	47.905	160,021
2024-09-20	48.685	49.860	48.510	48.675	47.925	623,293
2024-09-19	49.785	50.400	48.220	48.980	48.225	166,613
2024-09-18	49.550	49.590	47.810	48.735	47.984	297,039
2024-09-17	46.970	49.790	46.960	49.075	48.319	237,876
2024-09-16	46.615	46.750	45.980	46.460	45.744	2,300,971
2024-09-13	45.460	46.750	45.460	46.735	46.015	367,740
2024-09-12	46.255	46.280	44.890	44.890	44.198	121,164
2024-09-11	45.095	46.210	44.840	45.045	44.351	177,404
2024-09-10	45.005	45.710	44.090	44.940	44.247	204,315
2024-09-09	46.230	46.230	44.710	44.860	44.169	97,120
2024-09-06	47.330	47.620	46.300	46.580	45.862	122,888
2024-09-05	48.510	48.600	47.350	47.650	46.916	114,642
2024-09-04	48.295	49.180	48.140	49.000	48.245	80,499
2024-09-03	49.290	50.720	49.020	49.275	48.516	121,315

← NewerPage 9 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.