NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	82.500	84.460	81.160	82.060	79.930	5,347,328
2023-09-06	82.460	82.760	81.100	81.500	79.385	3,857,573
2023-09-05	81.880	83.700	81.840	82.700	80.554	3,479,060
2023-09-04	81.000	83.600	80.940	82.440	80.301	3,099,306
2023-09-01	81.380	81.400	79.940	80.560	78.469	4,215,732
2023-08-31	81.200	82.720	81.100	82.180	80.047	6,081,878
2023-08-30	83.700	83.860	81.140	81.200	79.093	3,598,181
2023-08-29	83.760	85.100	81.900	83.660	81.489	3,266,957
2023-08-28	82.500	83.560	82.220	83.400	81.236	2,265,183
2023-08-25	81.040	82.320	80.440	81.920	79.794	3,310,039
2023-08-24	81.420	82.900	81.240	81.660	79.541	5,845,615
2023-08-23	78.900	81.440	78.600	81.000	78.898	5,072,278
2023-08-22	78.100	79.020	77.500	78.660	76.619	4,418,601
2023-08-21	78.000	78.540	77.320	77.600	75.586	4,338,873
2023-08-18	78.500	79.420	77.200	78.880	76.833	6,543,783
2023-08-17	80.000	81.120	74.500	79.680	77.612	14,774,320
2023-08-16	84.660	85.680	84.200	84.500	82.307	3,568,258
2023-08-15	87.500	87.500	85.380	85.380	83.164	3,444,781
2023-08-14	87.820	88.180	86.340	87.680	85.405	2,897,483
2023-08-11	89.480	90.000	88.120	88.260	85.970	1,834,424
2023-08-10	89.940	90.320	88.640	90.220	87.879	2,419,805
2023-08-09	90.800	90.800	88.700	89.500	87.177	3,544,910
2023-08-08	90.100	90.620	89.620	90.380	88.035	2,411,011
2023-08-07	91.580	91.660	88.100	90.120	87.781	4,291,607
2023-08-04	91.580	92.980	91.200	92.500	90.099	2,062,594
2023-08-03	92.860	93.140	91.680	91.880	89.496	3,485,213
2023-08-02	92.620	93.760	91.700	93.260	90.840	1,905,432
2023-08-01	94.320	94.840	93.240	93.720	91.288	2,213,351
2023-07-31	95.380	95.560	94.100	94.740	92.281	2,178,790
2023-07-28	95.100	96.160	94.680	95.380	92.905	1,970,594
2023-07-27	94.180	95.480	93.520	94.700	92.242	1,619,216
2023-07-26	93.660	93.660	92.360	93.320	90.898	2,164,108
2023-07-25	93.600	93.660	92.380	93.660	91.229	2,317,371
2023-07-24	92.320	94.280	92.320	93.480	91.054	1,525,051
2023-07-21	94.300	94.300	92.140	93.160	90.742	2,363,490
2023-07-20	94.020	94.980	93.840	94.760	92.301	2,194,694
2023-07-19	94.900	95.620	94.680	95.080	92.613	2,302,920
2023-07-18	94.040	94.500	93.000	94.360	91.911	2,896,095
2023-07-17	93.800	94.380	93.200	94.200	91.755	2,079,906
2023-07-14	93.520	95.440	93.260	94.940	92.476	2,407,286
2023-07-13	95.800	96.540	93.200	93.540	91.113	4,073,283
2023-07-12	98.340	98.340	96.540	97.660	95.126	2,489,017
2023-07-11	99.420	99.460	97.000	98.280	95.729	1,499,926
2023-07-10	97.740	97.760	96.280	97.620	95.087	2,582,945
2023-07-07	96.340	98.320	95.760	98.000	95.457	2,453,448
2023-07-06	98.500	99.600	95.520	96.120	93.626	2,760,061
2023-07-05	100.25	101.60	99.240	99.660	97.074	2,119,006
2023-07-04	100.80	101.80	100.65	101.25	98.622	1,768,787
2023-07-03	103.00	103.00	100.55	100.80	98.184	1,877,102
2023-06-30	102.25	102.90	101.85	102.40	99.743	3,470,899
2023-06-29	100.35	102.90	100.05	101.90	99.256	3,111,728
2023-06-28	99.220	100.80	98.220	100.25	97.648	2,757,464
2023-06-27	98.420	98.740	96.200	98.080	95.535	2,693,395
2023-06-26	100.90	100.90	97.440	98.200	95.652	3,165,896
2023-06-22	101.50	101.50	99.420	100.90	98.281	3,433,994
2023-06-21	103.85	104.45	101.35	101.75	99.109	2,762,255
2023-06-20	103.95	104.85	103.35	103.85	101.15	2,060,952
2023-06-19	106.00	106.00	103.40	103.95	101.25	2,494,699
2023-06-16	107.45	107.95	105.70	106.35	103.59	5,818,124
2023-06-15	108.00	108.65	105.55	107.15	104.37	3,311,294

← NewerPage 14 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.