NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.570	44.980	44.150	44.980	44.980	4,250,437
2026-10-16	44.350	45.000	43.750	44.720	44.720	5,494,835
2026-10-15	44.040	44.600	43.650	44.360	44.360	6,226,106
2026-10-14	44.300	44.940	44.020	44.480	44.480	4,299,831
2026-10-13	43.630	44.160	43.480	43.980	43.980	4,688,054
2026-10-12	44.140	44.140	43.230	43.510	43.510	6,496,778
2026-10-09	43.980	45.060	43.690	44.160	44.160	5,986,312
2026-10-08	44.170	44.380	42.890	43.660	43.660	7,526,794
2026-10-07	45.300	45.480	44.150	44.170	44.170	12,093,584
2026-10-06	45.360	46.040	45.130	45.320	45.320	4,403,492
2026-10-05	44.790	45.250	44.260	45.020	45.020	4,590,959
2026-10-02	44.750	45.320	44.380	44.440	44.440	4,941,262
2026-10-01	45.000	45.390	44.200	44.710	44.710	6,207,350
2026-09-30	45.500	45.890	45.130	45.170	45.170	3,573,305
2026-09-29	45.850	46.220	45.090	45.230	45.230	5,629,303
2026-09-28	45.800	46.150	45.360	45.740	45.740	4,545,880
2026-09-25	45.280	45.800	45.130	45.670	45.670	3,669,458
2026-09-24	45.200	45.630	44.910	44.980	44.980	3,460,964
2026-09-23	45.050	45.380	44.540	45.380	45.380	4,568,360
2026-09-22	44.440	45.170	44.270	45.020	45.020	4,934,933
2026-09-21	43.300	44.720	43.000	44.420	44.420	7,473,227
2026-09-18	43.010	43.690	42.760	42.980	42.980	8,973,871
2026-09-17	42.770	43.540	42.720	42.980	42.980	5,119,354
2026-09-16	42.590	43.110	42.470	42.670	42.670	5,448,478
2026-09-15	43.700	43.730	42.210	42.650	42.650	6,616,616
2026-09-14	44.310	44.430	43.540	43.740	43.740	5,625,027
2026-09-11	44.030	44.780	43.840	44.570	44.570	6,010,059
2026-09-10	44.400	44.810	43.810	44.030	44.030	3,614,035
2026-09-09	44.490	45.000	44.090	44.500	44.500	6,176,477
2026-09-08	43.800	44.690	43.560	44.500	44.500	4,252,408
2026-09-07	43.970	44.210	43.510	43.970	43.970	4,188,660
2026-09-04	44.340	44.470	43.700	43.960	43.960	5,216,946
2026-09-03	44.170	45.030	43.700	44.340	44.340	12,407,617
2026-09-02	42.300	44.650	42.270	42.990	42.990	12,823,860
2026-09-01	42.710	42.810	41.570	42.320	42.320	5,896,367
2026-08-31	43.200	43.260	42.510	42.750	42.750	7,481,279
2026-08-28	43.200	43.510	42.900	43.210	43.210	6,427,224
2026-08-27	42.550	43.160	42.080	43.120	43.120	5,988,036
2026-08-26	42.410	42.740	41.550	42.540	42.540	8,364,497
2026-08-25	42.810	43.020	42.200	42.530	42.530	8,124,684
2026-08-24	42.870	43.090	41.800	42.040	42.040	12,844,185
2026-08-21	41.750	42.590	40.960	41.990	41.990	34,815,609
2026-08-20	38.000	39.280	37.810	38.590	38.590	9,401,240
2026-08-19	37.990	38.340	37.830	37.960	37.960	4,666,858
2026-08-18	37.940	38.450	37.700	37.990	37.990	4,322,721
2026-08-17	38.300	38.780	37.970	38.090	38.090	3,143,544
2026-08-14	38.450	38.630	37.860	38.280	38.280	3,973,449
2026-08-13	39.000	39.160	38.190	38.370	38.370	4,403,639
2026-08-12	39.300	39.540	38.540	38.910	38.910	4,846,522
2026-08-11	39.810	39.870	38.920	39.260	39.260	3,861,856
2026-08-10	40.210	40.450	39.760	39.930	39.930	3,836,032
2026-08-07	40.000	40.450	39.530	40.140	40.140	4,098,223
2026-08-06	40.200	40.880	40.200	40.290	40.290	6,931,112
2026-08-05	40.180	40.890	40.020	40.140	40.140	5,921,367
2026-08-04	38.960	40.210	38.950	40.180	40.180	7,191,836
2026-08-03	38.300	39.210	38.210	38.830	38.830	5,875,394
2026-07-31	37.730	38.460	37.730	38.140	38.140	4,058,232
2026-07-30	37.400	38.110	37.250	37.670	37.670	3,833,130
2026-07-29	37.620	38.030	37.260	37.520	37.520	7,095,150
2026-07-28	37.200	38.250	36.940	37.630	37.630	6,849,470

Page 1 of 21 · 1,260 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.