NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	53.420	54.440	53.040	54.380	53.536	3,287,526
2024-05-24	53.780	54.000	52.840	53.420	52.591	4,771,681
2024-05-23	54.980	55.360	53.960	54.200	53.359	6,657,668
2024-05-22	54.280	54.740	53.340	54.740	53.891	4,714,903
2024-05-21	55.660	56.000	54.260	54.740	53.891	4,772,253
2024-05-20	53.960	56.280	53.940	56.040	55.171	7,287,095
2024-05-17	58.940	59.720	53.960	53.960	53.123	18,584,410
2024-05-16	55.000	61.660	54.480	61.300	59.709	23,264,631
2024-05-15	60.300	60.340	56.880	56.940	55.462	8,909,045
2024-05-14	57.600	60.600	57.480	60.240	58.677	10,256,980
2024-05-13	57.620	57.820	56.640	57.600	56.105	7,911,399
2024-05-10	55.760	57.860	55.660	57.200	55.716	8,227,789
2024-05-08	53.840	55.320	53.800	54.620	53.203	3,081,991
2024-05-07	53.000	54.000	52.620	53.840	52.443	4,349,313
2024-05-06	51.500	52.520	50.880	52.520	51.157	3,843,808
2024-05-03	50.500	52.860	50.080	51.400	50.066	4,806,775
2024-05-02	51.640	52.040	49.980	49.980	48.683	5,345,010
2024-04-30	52.140	52.180	50.980	51.600	50.261	2,781,940
2024-04-29	51.840	52.280	51.040	52.100	50.748	3,228,638
2024-04-26	51.000	52.800	50.740	51.540	50.202	4,952,255
2024-04-25	50.760	50.860	49.280	50.160	48.858	4,621,656
2024-04-24	51.580	51.720	50.540	50.760	49.443	4,439,320
2024-04-23	50.000	51.480	49.710	51.100	49.774	5,976,889
2024-04-22	49.300	50.180	49.040	49.550	48.264	5,102,737
2024-04-19	48.710	48.830	47.920	48.830	47.563	4,775,077
2024-04-18	49.400	49.970	48.000	48.890	47.621	6,531,222
2024-04-17	47.030	49.800	47.000	49.360	48.079	7,374,160
2024-04-16	50.320	50.700	49.310	49.540	48.254	6,019,736
2024-04-15	50.500	52.120	50.420	51.020	49.696	4,275,549
2024-04-12	51.700	52.460	50.620	50.660	49.345	4,609,627
2024-04-11	50.260	51.780	49.670	50.740	49.423	6,543,165
2024-04-10	51.820	53.180	48.560	50.500	49.189	12,507,350
2024-04-09	49.250	51.340	48.990	50.900	49.579	5,671,695
2024-04-08	47.910	49.700	47.400	49.250	47.972	7,462,303
2024-04-05	47.990	48.750	47.610	48.030	46.784	9,318,045
2024-04-04	48.470	49.030	47.650	48.800	47.534	10,715,070
2024-04-03	51.140	51.220	48.900	50.080	48.780	8,583,300
2024-04-02	52.380	53.480	51.080	51.380	50.047	5,980,205
2024-03-28	50.100	52.960	50.100	52.560	51.196	7,459,014
2024-03-27	51.660	51.840	50.060	51.720	50.378	8,046,321
2024-03-26	49.840	51.920	49.520	51.660	50.319	6,335,966
2024-03-25	51.540	52.100	49.170	49.950	48.654	12,003,610
2024-03-22	55.780	57.840	51.700	51.700	50.358	11,844,050
2024-03-21	56.140	57.320	56.060	56.200	54.742	6,650,458
2024-03-20	55.100	55.580	54.660	55.060	53.631	4,397,184
2024-03-19	54.780	55.640	54.280	55.500	54.060	4,353,943
2024-03-18	55.200	56.400	54.420	55.000	53.573	5,778,016
2024-03-15	54.840	55.780	54.120	55.180	53.748	7,250,009
2024-03-14	55.920	56.700	54.900	54.960	53.534	6,124,002
2024-03-13	57.300	57.440	55.020	55.700	54.255	13,955,680
2024-03-12	58.640	59.560	58.020	59.400	57.859	4,310,265
2024-03-11	58.200	59.440	57.720	58.640	57.118	3,060,488
2024-03-08	58.820	59.600	58.340	58.800	57.274	3,711,542
2024-03-07	57.720	59.100	56.980	58.820	57.294	3,889,908
2024-03-06	56.820	58.860	56.700	58.240	56.729	4,022,919
2024-03-05	57.620	58.200	56.900	56.900	55.423	3,404,568
2024-03-04	59.200	59.200	57.780	57.860	56.358	3,992,849
2024-03-01	57.840	59.440	57.840	59.340	57.800	3,513,741
2024-02-29	58.660	59.240	57.100	57.780	56.281	11,637,640
2024-02-28	58.320	58.540	57.320	58.440	56.923	3,399,842

← NewerPage 11 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.