NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	56.500	58.320	56.420	58.320	56.807	5,325,988
2024-02-26	58.320	58.680	56.140	56.420	54.956	5,072,576
2024-02-23	58.300	58.680	56.200	56.960	55.482	5,042,257
2024-02-22	59.620	60.060	58.140	58.140	56.631	5,017,727
2024-02-21	59.360	60.000	58.820	59.620	58.073	4,519,321
2024-02-20	58.000	59.360	57.200	59.360	57.820	4,716,464
2024-02-19	58.280	60.440	57.400	58.440	56.923	7,520,372
2024-02-16	63.500	65.660	58.020	58.420	56.904	24,282,500
2024-02-15	66.420	68.660	66.420	67.420	65.670	5,330,073
2024-02-14	63.800	66.520	63.800	65.680	63.976	5,043,880
2024-02-13	66.460	66.480	63.640	64.620	62.943	4,646,568
2024-02-12	64.580	66.880	64.520	66.520	64.794	3,964,044
2024-02-09	64.580	65.560	64.180	64.580	62.904	4,478,548
2024-02-08	64.340	65.100	63.800	64.580	62.904	3,083,515
2024-02-07	62.500	64.760	62.500	64.300	62.631	7,489,478
2024-02-06	60.460	61.860	59.800	61.760	60.157	4,089,492
2024-02-05	61.540	61.920	60.320	60.340	58.774	4,004,518
2024-02-02	63.980	64.680	61.540	61.540	59.943	3,953,845
2024-02-01	61.600	64.520	61.480	63.700	62.047	5,125,919
2024-01-31	62.000	63.060	61.540	62.740	61.112	4,977,362
2024-01-30	63.200	63.560	61.600	61.800	60.196	2,858,891
2024-01-29	62.940	63.040	61.140	62.520	60.898	4,091,857
2024-01-26	62.080	63.520	61.500	63.240	61.599	3,569,009
2024-01-25	61.060	61.720	60.460	61.620	60.021	3,621,704
2024-01-24	61.000	62.640	60.440	61.400	59.807	5,870,224
2024-01-23	58.680	60.480	58.680	60.100	58.540	7,012,297
2024-01-22	59.100	59.820	57.580	58.300	56.787	8,259,683
2024-01-19	60.200	60.680	58.720	59.100	57.566	4,911,456
2024-01-18	58.700	60.600	58.000	60.040	58.482	7,110,508
2024-01-17	60.000	60.220	58.460	58.700	57.177	7,599,154
2024-01-16	61.520	62.300	60.360	60.920	59.339	7,727,369
2024-01-15	64.800	65.000	62.380	62.520	60.898	5,574,475
2024-01-12	65.200	66.260	64.600	64.800	63.118	4,998,188
2024-01-11	65.820	67.240	65.420	65.600	63.898	5,919,932
2024-01-10	66.100	66.480	65.060	65.140	63.450	5,128,482
2024-01-09	69.200	69.360	66.040	66.400	64.677	6,575,663
2024-01-08	68.660	69.480	67.500	69.080	67.287	3,658,933
2024-01-05	69.000	69.920	68.200	68.660	66.878	3,518,182
2024-01-04	68.040	68.960	67.520	68.120	66.352	3,712,510
2024-01-03	69.400	69.560	67.060	67.860	66.099	5,618,382
2024-01-02	71.000	71.360	68.840	69.880	68.067	4,473,495
2023-12-29	71.060	71.920	70.640	70.800	68.963	3,182,053
2023-12-28	70.920	71.880	70.440	71.040	69.196	4,102,547
2023-12-27	71.640	71.740	69.880	70.920	69.080	6,327,701
2023-12-22	71.300	73.120	71.120	72.580	70.696	3,791,272
2023-12-21	72.000	72.780	71.040	72.040	70.170	5,284,372
2023-12-20	74.180	75.040	72.360	73.200	71.300	6,747,157
2023-12-19	74.200	74.580	73.400	74.180	72.255	6,398,984
2023-12-18	74.700	75.840	73.440	74.220	72.294	5,792,204
2023-12-15	75.200	76.200	73.720	75.000	73.054	11,854,260
2023-12-14	72.020	75.080	72.020	74.580	72.645	9,308,721
2023-12-13	69.100	69.960	67.880	68.020	66.255	6,638,963
2023-12-12	71.420	71.840	69.040	69.100	67.307	6,406,607
2023-12-11	70.000	72.300	69.900	71.420	69.567	8,635,010
2023-12-08	66.860	69.700	66.580	69.100	67.307	6,346,406
2023-12-07	68.260	68.260	66.240	66.920	65.183	6,096,909
2023-12-06	64.660	68.600	64.520	68.500	66.722	6,072,370
2023-12-05	62.120	64.660	61.860	64.620	62.943	5,025,254
2023-12-04	62.980	63.520	62.120	62.320	60.703	3,272,914
2023-12-01	61.900	62.920	61.240	62.780	61.151	4,013,277

← NewerPage 12 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.