NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	111.15	111.20	105.35	105.40	102.07	5,514,742
2023-03-14	108.70	111.75	106.40	111.55	108.02	3,300,648
2023-03-13	111.00	111.85	106.50	108.70	105.26	3,768,864
2023-03-10	110.10	111.90	109.15	110.25	106.77	2,748,099
2023-03-09	111.00	112.80	109.65	112.75	109.19	2,466,236
2023-03-08	111.15	112.80	111.10	111.70	108.17	2,756,715
2023-03-07	112.35	114.90	111.05	112.20	108.65	2,755,108
2023-03-06	110.00	112.85	110.00	112.35	108.80	2,818,138
2023-03-03	107.85	109.95	107.85	109.40	105.94	2,624,094
2023-03-02	107.35	107.55	105.30	106.85	103.47	3,787,042
2023-03-01	108.95	110.75	108.65	109.00	105.55	3,652,130
2023-02-28	115.30	115.55	107.90	108.40	104.97	9,841,798
2023-02-27	115.55	117.95	115.05	117.25	113.54	1,877,464
2023-02-24	117.10	118.35	113.90	114.85	111.22	2,526,132
2023-02-23	116.05	117.90	116.05	116.85	113.16	1,962,711
2023-02-22	116.70	117.40	114.60	115.80	112.14	2,376,622
2023-02-21	117.15	118.85	116.25	117.45	113.74	2,448,066
2023-02-20	120.55	120.55	117.15	117.85	114.13	3,045,900
2023-02-17	124.30	124.30	121.40	122.75	118.87	2,967,795
2023-02-16	124.95	126.15	122.70	125.30	121.34	4,154,887
2023-02-15	120.05	124.65	118.05	123.65	119.74	8,564,856
2023-02-14	118.00	118.95	113.90	115.15	111.51	3,625,549
2023-02-13	111.45	117.35	111.25	117.35	113.64	3,107,190
2023-02-10	113.20	113.45	110.10	111.05	107.54	2,123,973
2023-02-09	113.95	114.85	112.65	114.00	110.40	1,742,074
2023-02-08	115.10	115.50	112.45	112.85	109.28	2,964,400
2023-02-07	115.00	116.10	112.65	113.30	109.72	2,592,960
2023-02-06	116.85	117.15	114.10	115.00	111.37	2,035,707
2023-02-03	119.00	119.00	113.65	117.90	114.17	2,558,147
2023-02-02	115.00	119.90	114.60	119.80	116.01	5,624,966
2023-02-01	112.35	115.20	112.35	113.10	109.53	2,608,427
2023-01-31	110.95	112.45	110.60	112.35	108.80	2,535,384
2023-01-30	110.95	111.60	109.95	111.25	107.73	2,050,316
2023-01-27	110.50	111.80	110.00	111.40	107.88	1,805,544
2023-01-26	110.50	112.50	109.05	110.50	107.01	3,839,761
2023-01-25	113.65	114.55	111.40	112.65	109.09	2,063,696
2023-01-24	112.45	113.50	111.20	113.50	109.91	2,444,535
2023-01-23	107.55	112.05	107.25	112.05	108.51	3,906,652
2023-01-20	103.00	106.80	102.85	106.10	102.75	2,008,596
2023-01-19	105.10	106.60	102.55	102.55	99.309	2,496,570
2023-01-18	107.40	108.35	105.50	106.20	102.84	2,941,373
2023-01-17	106.60	107.80	105.10	106.95	103.57	2,125,556
2023-01-16	106.35	106.90	104.80	106.85	103.47	1,375,472
2023-01-13	103.70	105.85	103.55	105.45	102.12	1,855,809
2023-01-12	104.80	106.50	100.30	103.70	100.42	3,893,843
2023-01-11	104.00	106.65	103.80	104.80	101.49	3,222,132
2023-01-10	101.45	104.80	100.70	104.15	100.86	2,345,031
2023-01-09	97.340	102.35	97.340	102.25	99.018	4,283,015
2023-01-05	96.400	97.700	95.100	95.960	92.927	1,760,493
2023-01-04	96.980	97.400	95.280	96.200	93.159	3,593,343
2023-01-03	96.360	98.100	95.980	96.440	93.392	3,252,048
2023-01-02	98.100	99.400	96.180	96.760	93.702	3,748,232
2022-12-30	104.10	106.95	97.100	97.100	94.031	18,042,830
2022-12-29	100.65	104.80	100.50	104.80	101.49	2,955,478
2022-12-28	100.45	102.85	100.20	101.50	98.292	2,243,862
2022-12-27	99.200	103.75	99.200	100.80	97.614	3,039,334
2022-12-23	97.800	99.340	96.780	98.540	95.425	1,948,679
2022-12-22	98.320	98.880	96.100	96.440	93.392	1,249,419
2022-12-21	97.040	98.320	96.740	98.040	94.941	1,801,783
2022-12-20	97.100	97.940	95.360	96.100	93.063	2,322,185

← NewerPage 16 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.