NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	50.440	50.900	48.380	48.550	47.797	6,038,073
2024-08-20	49.280	51.320	49.280	50.420	49.638	7,033,548
2024-08-19	48.470	49.610	48.110	49.250	48.486	8,938,692
2024-08-16	54.420	54.900	47.630	47.800	47.059	34,017,219
2024-08-15	47.400	48.390	47.010	47.390	46.655	8,198,112
2024-08-14	46.670	47.730	46.320	46.900	46.172	5,601,593
2024-08-13	44.990	46.330	44.450	46.280	45.562	5,267,433
2024-08-12	44.710	45.620	44.230	44.580	43.888	3,019,311
2024-08-09	43.410	45.240	43.400	44.500	43.810	4,015,900
2024-08-08	43.100	43.410	42.450	43.360	42.687	3,501,254
2024-08-07	43.970	44.090	43.050	43.450	42.776	4,688,193
2024-08-06	44.070	44.600	42.980	43.430	42.756	5,508,615
2024-08-05	41.460	43.900	40.560	43.570	42.894	8,250,577
2024-08-02	44.450	44.480	43.010	43.280	42.609	7,380,742
2024-08-01	46.880	47.210	45.080	45.080	44.381	5,799,727
2024-07-31	47.000	48.110	46.820	47.010	46.281	4,188,812
2024-07-30	46.650	47.310	46.500	46.970	46.241	3,304,696
2024-07-29	46.250	47.140	45.600	46.660	45.936	3,993,663
2024-07-26	46.920	46.970	45.080	45.930	45.218	7,173,027
2024-07-25	46.350	47.080	45.850	46.730	46.005	3,958,030
2024-07-24	47.000	47.680	46.620	46.910	46.182	3,730,314
2024-07-23	47.420	47.990	47.030	47.500	46.763	2,910,876
2024-07-22	45.750	47.790	45.750	47.240	46.507	4,084,537
2024-07-19	46.630	46.640	45.430	45.610	44.903	3,723,249
2024-07-18	46.230	47.430	45.690	46.890	46.163	4,849,631
2024-07-17	45.100	46.210	44.850	46.160	45.444	6,866,523
2024-07-16	44.670	45.410	44.100	45.410	44.706	4,581,316
2024-07-15	46.340	46.410	45.020	45.400	44.696	4,614,574
2024-07-12	45.200	47.070	44.850	46.950	46.222	5,893,910
2024-07-11	44.000	45.280	43.390	44.800	44.105	9,161,695
2024-07-10	44.740	45.000	43.300	43.300	42.628	7,425,977
2024-07-09	46.520	46.730	44.680	44.720	44.026	4,921,310
2024-07-08	46.370	46.980	46.020	46.520	45.798	2,973,017
2024-07-05	46.370	47.340	46.250	46.370	45.651	5,445,775
2024-07-04	46.380	47.300	45.400	46.070	45.355	4,949,188
2024-07-03	44.630	46.940	44.380	46.220	45.503	9,200,673
2024-07-02	44.750	44.760	43.820	44.280	43.593	8,162,886
2024-07-01	45.950	46.000	44.650	45.150	44.450	5,756,646
2024-06-28	45.780	46.240	44.830	44.940	44.243	6,892,292
2024-06-27	46.670	46.740	45.510	45.510	44.804	5,499,675
2024-06-26	47.350	48.050	46.410	46.670	45.946	5,861,197
2024-06-25	48.000	48.000	46.530	46.720	45.995	5,604,277
2024-06-24	48.550	48.610	47.220	48.160	47.413	6,876,127
2024-06-20	47.510	49.940	47.490	48.740	47.984	13,833,880
2024-06-19	48.060	48.480	47.440	47.510	46.773	5,791,106
2024-06-18	47.820	48.550	46.870	48.000	47.255	7,425,910
2024-06-17	47.260	47.350	46.030	47.350	46.616	9,357,842
2024-06-14	48.500	48.650	46.840	47.260	46.527	7,645,706
2024-06-13	50.480	50.700	48.210	48.210	47.462	8,421,645
2024-06-12	50.200	51.780	49.740	51.120	50.327	5,028,508
2024-06-11	50.000	50.460	49.610	49.800	49.028	4,834,419
2024-06-10	50.300	50.460	49.250	49.760	48.988	5,039,006
2024-06-07	50.880	51.520	49.660	50.720	49.933	9,259,814
2024-06-05	52.480	52.780	51.000	51.600	50.800	6,988,556
2024-06-04	53.820	54.320	51.820	52.280	51.469	21,480,490
2024-06-03	54.460	57.180	54.360	55.960	55.092	9,151,377
2024-05-31	53.480	54.580	53.280	53.380	52.552	15,118,070
2024-05-30	52.280	53.980	51.940	53.520	52.690	6,289,211
2024-05-29	54.260	54.360	52.500	52.500	51.686	6,495,167
2024-05-28	54.500	56.300	54.340	54.820	53.970	5,716,424

← NewerPage 10 of 21 · 1,257 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.