NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	111.95	112.40	108.35	110.10	107.24	2,996,523
2023-06-13	111.10	112.60	111.05	111.75	108.85	3,141,177
2023-06-12	106.50	110.50	106.50	110.00	107.15	3,001,987
2023-06-09	106.50	106.70	105.25	105.95	103.20	1,561,887
2023-06-08	106.30	106.65	105.05	106.35	103.59	2,049,675
2023-06-07	107.70	108.50	106.55	107.50	104.71	2,328,607
2023-06-05	106.00	107.25	105.45	106.70	103.93	2,412,092
2023-06-02	104.75	106.05	104.35	105.80	103.05	2,255,517
2023-06-01	104.45	105.30	103.30	104.10	101.40	2,290,958
2023-05-31	102.90	104.55	101.50	103.55	100.86	6,475,558
2023-05-30	105.50	105.70	103.00	104.30	101.59	3,328,952
2023-05-29	107.55	108.00	105.35	105.70	102.96	1,464,689
2023-05-26	106.00	107.60	104.90	107.15	104.37	2,632,724
2023-05-25	108.00	108.45	102.60	105.75	103.01	5,665,589
2023-05-24	111.50	111.50	107.55	107.75	104.95	3,206,412
2023-05-23	113.85	114.45	111.85	112.25	109.34	2,176,347
2023-05-22	114.90	115.00	113.50	114.60	111.63	1,546,906
2023-05-19	114.75	115.75	113.30	114.95	111.97	3,218,821
2023-05-17	114.60	114.60	112.35	113.00	110.07	2,349,569
2023-05-16	115.05	115.80	109.30	111.95	108.41	6,844,003
2023-05-15	116.00	117.95	115.75	117.35	113.64	3,576,454
2023-05-12	115.70	116.75	115.15	115.40	111.75	3,311,512
2023-05-11	114.30	115.80	114.15	114.50	110.88	3,660,756
2023-05-10	114.90	115.15	112.75	114.30	110.69	3,189,417
2023-05-09	114.15	115.90	112.60	113.95	110.35	2,890,033
2023-05-08	114.50	114.85	112.55	114.15	110.54	2,273,667
2023-05-05	114.05	114.20	112.05	114.20	110.59	2,514,839
2023-05-04	111.50	114.40	110.70	113.95	110.35	3,890,712
2023-05-03	111.80	114.30	110.55	111.95	108.41	4,077,742
2023-05-02	114.00	114.60	109.75	110.75	107.25	4,189,120
2023-04-28	115.90	116.05	113.80	114.50	110.88	5,300,987
2023-04-27	115.70	116.70	113.90	114.90	111.27	4,797,985
2023-04-26	119.60	119.75	115.10	115.70	112.04	3,660,861
2023-04-25	123.05	123.05	118.65	119.40	115.63	3,360,654
2023-04-24	123.20	123.90	122.40	123.05	119.16	1,825,970
2023-04-21	123.60	124.80	122.05	123.10	119.21	2,350,953
2023-04-20	122.25	123.20	120.80	122.80	118.92	1,686,597
2023-04-19	122.60	123.70	122.20	122.60	118.72	1,879,312
2023-04-18	123.00	125.40	122.05	123.10	119.21	2,217,870
2023-04-17	122.00	123.85	121.40	122.50	118.63	2,611,446
2023-04-14	119.95	122.70	119.70	121.40	117.56	2,857,698
2023-04-13	117.20	120.20	117.20	119.45	115.67	3,203,058
2023-04-12	117.30	118.45	115.90	116.70	113.01	2,843,525
2023-04-11	114.00	116.65	113.90	115.85	112.19	2,812,362
2023-04-06	115.95	116.00	111.10	112.60	109.04	2,415,160
2023-04-05	114.50	116.35	114.00	116.35	112.67	2,655,249
2023-04-04	115.25	117.25	114.85	115.10	111.46	2,212,417
2023-04-03	117.50	117.50	114.10	114.40	110.78	2,447,860
2023-03-31	116.70	118.55	115.50	117.80	114.08	3,301,944
2023-03-30	114.70	116.15	112.95	114.95	111.32	3,124,973
2023-03-29	113.70	114.70	112.95	114.25	110.64	2,376,878
2023-03-28	111.70	113.10	110.65	112.75	109.19	3,215,035
2023-03-27	108.40	111.40	107.90	110.45	106.96	1,835,885
2023-03-24	108.90	109.30	106.20	106.90	103.52	2,428,312
2023-03-23	107.40	109.65	106.50	109.30	105.85	1,772,622
2023-03-22	109.80	109.80	107.60	108.00	104.59	2,112,807
2023-03-21	109.75	110.15	107.90	109.40	105.94	2,375,704
2023-03-20	106.20	109.60	103.20	108.40	104.97	4,065,711
2023-03-17	108.65	109.40	103.15	104.20	100.91	5,732,287
2023-03-16	106.75	108.00	103.50	107.70	104.30	4,072,943

← NewerPage 15 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.