NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	99.440	100.15	97.420	98.400	95.290	2,297,081
2022-12-16	101.50	102.35	98.860	99.100	95.968	2,877,112
2022-12-15	105.00	105.70	101.50	101.85	98.631	2,011,738
2022-12-14	106.00	107.50	104.70	106.80	103.42	1,834,698
2022-12-13	104.95	108.95	102.65	106.55	103.18	2,603,554
2022-12-12	103.90	104.90	102.40	104.55	101.25	1,801,707
2022-12-09	102.85	105.70	102.85	104.70	101.39	2,374,831
2022-12-08	103.95	103.95	100.35	102.00	98.776	2,494,977
2022-12-07	104.50	105.40	102.25	104.25	100.95	1,849,696
2022-12-06	106.10	107.80	104.30	105.00	101.68	1,826,488
2022-12-05	105.05	107.75	104.25	107.00	103.62	2,345,306
2022-12-02	103.35	106.60	103.35	105.05	101.73	3,228,553
2022-12-01	100.35	103.90	100.35	103.85	100.57	2,809,577
2022-11-30	99.020	102.30	97.880	97.980	94.883	9,736,664
2022-11-29	100.50	101.50	97.860	97.860	94.767	2,994,261
2022-11-28	102.65	102.65	98.660	100.30	97.130	3,307,939
2022-11-25	103.50	104.80	103.15	103.85	100.57	1,292,479
2022-11-24	104.70	105.60	102.70	103.50	100.23	1,738,255
2022-11-23	101.30	105.20	100.35	104.90	101.58	3,385,054
2022-11-22	98.420	102.20	97.360	101.25	98.050	2,843,329
2022-11-21	98.660	99.400	95.760	98.020	94.922	2,362,696
2022-11-18	97.740	100.15	94.520	98.860	95.735	2,855,687
2022-11-17	95.720	99.480	95.560	97.000	93.934	2,743,794
2022-11-16	100.60	102.95	94.580	95.620	92.598	4,076,004
2022-11-15	97.800	98.180	94.360	96.060	93.024	3,004,103
2022-11-14	98.720	99.960	97.420	97.700	94.612	2,575,135
2022-11-11	97.620	99.340	94.700	98.720	95.600	2,521,040
2022-11-10	90.860	98.040	87.720	97.300	94.225	3,799,080
2022-11-09	90.780	92.300	90.340	91.780	88.879	2,920,125
2022-11-08	87.920	92.440	86.240	91.760	88.860	3,588,596
2022-11-07	88.000	88.640	86.880	88.080	85.296	2,643,143
2022-11-04	86.420	88.240	85.700	88.000	85.219	1,260,342
2022-11-03	87.360	87.600	85.000	86.420	83.689	2,870,433
2022-11-02	88.840	90.480	88.020	88.880	86.071	2,651,713
2022-11-01	89.200	91.220	87.740	88.200	85.412	2,948,818
2022-10-31	91.780	91.780	87.440	88.100	85.315	3,544,333
2022-10-28	91.700	92.500	90.260	91.000	88.124	2,434,717
2022-10-27	92.500	93.820	91.680	92.660	89.731	3,153,625
2022-10-26	88.200	93.200	87.060	93.200	90.254	3,802,762
2022-10-25	82.520	88.740	82.280	88.640	85.838	3,598,882
2022-10-24	81.820	82.980	80.760	82.140	79.544	2,718,746
2022-10-21	80.900	81.220	78.580	81.000	78.440	3,317,575
2022-10-20	85.000	86.540	80.520	81.680	79.098	9,040,727
2022-10-19	94.120	94.900	86.120	86.320	83.592	8,775,900
2022-10-18	97.000	98.260	96.860	97.200	94.128	2,387,000
2022-10-17	93.540	97.760	92.320	95.700	92.675	3,345,819
2022-10-14	93.520	96.000	92.500	93.700	90.738	4,324,408
2022-10-13	93.300	93.380	86.640	91.920	89.015	6,576,710
2022-10-12	95.680	96.300	93.380	94.020	91.048	1,870,715
2022-10-11	96.100	97.720	94.240	95.500	92.482	2,135,415
2022-10-10	94.600	99.500	93.440	96.100	93.063	2,645,519
2022-10-07	103.00	103.00	95.160	95.280	92.268	4,424,680
2022-10-06	106.20	107.10	102.25	103.45	100.18	1,755,645
2022-10-05	105.95	107.75	104.60	105.20	101.87	1,807,586
2022-10-04	103.00	106.20	102.15	106.05	102.70	2,185,769
2022-10-03	99.000	101.70	95.240	101.45	98.243	2,988,082
2022-09-30	98.880	100.60	96.420	100.10	96.936	3,685,962
2022-09-29	100.45	100.45	97.080	98.020	94.922	2,331,286
2022-09-28	98.200	101.15	96.820	100.40	97.227	2,377,197
2022-09-27	99.460	100.95	99.040	99.760	96.607	1,699,059

← NewerPage 17 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.