NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	62.580	63.020	61.960	61.960	60.352	7,129,624
2023-11-29	61.200	63.280	61.200	62.580	60.956	4,950,031
2023-11-28	63.120	63.260	61.160	61.200	59.612	4,542,656
2023-11-27	63.880	64.460	62.840	63.380	61.735	3,056,348
2023-11-24	63.760	64.300	62.880	64.200	62.534	2,555,213
2023-11-23	63.560	64.920	63.120	63.800	62.144	3,067,208
2023-11-22	63.500	64.500	63.300	63.480	61.833	3,945,192
2023-11-21	64.960	65.500	63.120	63.420	61.774	5,442,736
2023-11-20	65.600	65.640	64.300	64.960	63.274	4,086,786
2023-11-17	63.260	66.460	63.260	65.400	63.703	5,008,485
2023-11-16	66.780	68.500	62.020	63.420	61.774	11,564,360
2023-11-15	72.520	74.280	64.940	67.540	65.787	20,431,070
2023-11-14	65.320	69.700	64.900	69.100	67.307	7,105,332
2023-11-13	65.300	65.640	64.520	65.320	63.625	3,135,757
2023-11-10	66.000	66.260	64.020	65.340	63.644	3,857,803
2023-11-09	66.000	67.020	65.900	67.020	65.281	6,220,583
2023-11-08	66.040	67.240	65.580	66.000	64.287	3,242,988
2023-11-07	67.280	67.280	65.720	66.400	64.677	4,806,720
2023-11-06	70.000	70.600	67.460	68.020	66.255	4,083,713
2023-11-03	66.800	69.060	66.120	68.960	67.170	3,610,378
2023-11-02	64.800	67.700	64.400	65.620	63.917	5,790,783
2023-11-01	64.500	64.900	62.700	63.740	62.086	2,719,940
2023-10-31	63.200	64.380	62.840	64.180	62.514	3,622,575
2023-10-30	63.660	63.960	62.320	62.880	61.248	2,924,592
2023-10-27	63.240	63.700	62.520	63.280	61.638	3,217,586
2023-10-26	62.040	63.560	61.240	63.100	61.462	5,487,846
2023-10-25	65.100	65.140	62.080	63.040	61.404	6,248,985
2023-10-24	65.000	65.440	63.960	65.100	63.411	4,123,260
2023-10-23	64.560	64.700	63.140	64.680	63.001	5,236,283
2023-10-20	64.760	65.500	63.720	64.420	62.748	5,291,248
2023-10-19	64.300	65.920	64.120	65.280	63.586	3,946,621
2023-10-18	65.580	66.280	64.580	64.640	62.963	5,690,804
2023-10-17	68.000	68.000	65.660	66.540	64.813	6,359,590
2023-10-16	66.640	68.580	66.120	68.200	66.430	5,989,706
2023-10-13	69.180	69.180	66.640	66.640	64.911	6,369,345
2023-10-12	71.380	71.840	69.420	69.620	67.813	7,730,497
2023-10-11	71.060	71.380	69.960	70.500	68.670	3,735,613
2023-10-10	69.000	71.440	68.740	71.440	69.586	5,102,139
2023-10-09	69.140	69.700	67.900	68.540	66.761	3,260,154
2023-10-06	69.480	69.840	67.700	69.140	67.346	5,439,564
2023-10-05	68.600	70.080	68.600	69.340	67.541	5,175,625
2023-10-04	68.180	69.660	68.060	68.500	66.722	3,517,208
2023-10-03	68.280	70.140	68.200	69.460	67.657	4,821,733
2023-10-02	71.800	72.500	68.620	68.880	67.092	5,414,345
2023-09-29	71.640	72.800	71.200	71.800	69.937	10,291,670
2023-09-28	68.080	70.300	67.700	70.300	68.476	6,886,558
2023-09-27	66.080	69.280	66.000	68.500	66.722	9,180,296
2023-09-26	65.000	66.080	64.600	65.040	63.352	6,411,487
2023-09-25	67.000	67.180	65.040	65.760	64.053	5,386,273
2023-09-22	67.240	67.960	66.280	67.000	65.261	6,528,471
2023-09-21	70.500	70.800	67.360	67.380	65.631	8,766,478
2023-09-20	70.420	72.680	70.000	72.200	70.326	5,817,101
2023-09-19	73.400	73.580	70.120	70.500	68.670	6,912,233
2023-09-18	73.940	74.180	72.060	73.400	71.495	5,039,692
2023-09-15	75.000	76.040	74.000	74.540	72.606	8,961,430
2023-09-14	74.680	74.940	73.440	73.960	72.041	7,860,440
2023-09-13	75.360	75.400	74.400	74.680	72.742	6,715,508
2023-09-12	77.980	78.800	75.620	75.740	73.774	5,411,753
2023-09-11	80.700	81.080	77.940	78.140	76.112	5,312,834
2023-09-08	82.440	83.440	80.300	80.760	78.664	6,460,570

← NewerPage 13 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.