NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	98.020	101.00	97.640	98.580	95.464	2,411,369
2022-09-23	99.740	100.40	95.040	98.440	95.329	2,907,142
2022-09-22	102.80	104.45	99.560	99.740	96.588	1,810,240
2022-09-21	103.30	105.70	102.30	104.70	101.39	2,074,712
2022-09-20	106.70	108.00	103.00	103.85	100.57	2,924,010
2022-09-19	108.80	108.80	104.10	106.05	102.70	2,919,507
2022-09-16	110.00	110.15	106.80	108.85	105.41	15,444,790
2022-09-15	111.30	112.60	110.35	111.40	107.88	2,036,336
2022-09-14	110.00	112.80	109.25	110.80	107.30	2,097,808
2022-09-13	115.50	116.75	110.50	110.60	107.10	2,919,469
2022-09-12	112.15	115.20	111.20	115.20	111.56	2,644,862
2022-09-09	109.70	111.95	109.05	110.60	107.10	2,533,543
2022-09-08	108.65	109.40	106.35	109.40	105.94	2,310,001
2022-09-07	104.15	108.20	103.70	107.80	104.39	2,934,108
2022-09-06	104.40	106.80	102.75	104.70	101.39	2,375,334
2022-09-05	101.40	104.75	100.65	104.40	101.10	2,645,851
2022-09-02	100.35	104.55	99.320	104.55	101.25	2,489,158
2022-09-01	99.460	100.75	97.560	98.980	95.852	2,518,329
2022-08-31	102.20	103.10	100.25	100.25	97.081	3,282,552
2022-08-30	97.800	102.35	97.740	100.60	97.420	3,068,406
2022-08-29	98.400	98.980	96.200	97.040	93.973	1,361,756
2022-08-26	103.10	103.60	99.560	99.860	96.704	1,666,372
2022-08-25	100.70	103.40	99.700	102.50	99.260	1,550,008
2022-08-24	97.380	102.75	97.380	100.55	97.372	2,378,083
2022-08-23	98.340	100.95	97.240	97.980	94.883	2,170,211
2022-08-22	100.50	101.20	97.980	100.15	96.985	3,109,930
2022-08-19	105.50	106.55	100.90	100.90	97.711	2,723,385
2022-08-18	101.80	110.40	100.80	106.75	103.38	6,864,731
2022-08-17	100.65	101.40	98.760	99.300	96.161	2,487,206
2022-08-16	100.90	101.85	99.480	100.45	97.275	1,779,448
2022-08-15	99.000	102.35	98.960	100.30	97.130	2,176,941
2022-08-12	98.080	98.920	97.200	98.560	95.445	1,651,825
2022-08-11	98.360	99.920	97.200	98.240	95.135	2,046,826
2022-08-10	94.740	98.360	93.760	97.940	94.844	2,245,409
2022-08-09	98.260	99.180	94.500	94.900	91.901	1,993,911
2022-08-08	98.000	99.900	97.720	98.440	95.329	1,668,518
2022-08-05	101.35	102.75	96.540	96.800	93.740	2,267,915
2022-08-04	99.440	102.00	99.120	100.75	97.566	1,683,895
2022-08-03	99.000	100.00	97.700	98.600	95.484	1,854,462
2022-08-02	100.00	100.20	97.220	98.640	95.522	2,360,136
2022-08-01	101.80	102.45	98.860	100.00	96.839	1,788,288
2022-07-29	99.900	102.55	99.840	101.80	98.582	2,854,832
2022-07-28	94.300	99.720	94.300	99.080	95.948	2,612,200
2022-07-27	92.800	94.680	92.400	93.600	90.642	1,366,551
2022-07-26	93.820	95.600	92.300	92.500	89.576	1,952,901
2022-07-25	93.660	94.600	92.800	93.940	90.971	1,483,135
2022-07-22	93.500	94.840	92.520	93.660	90.700	1,213,076
2022-07-21	90.280	93.180	89.900	93.020	90.080	2,525,204
2022-07-20	88.260	91.440	87.980	90.540	87.678	2,463,510
2022-07-19	87.240	88.480	85.500	87.400	84.638	1,515,381
2022-07-18	85.200	87.320	84.640	87.320	84.560	1,998,114
2022-07-15	84.200	85.280	82.920	84.720	82.042	2,043,458
2022-07-14	83.280	83.620	81.700	83.460	80.822	1,677,199
2022-07-13	85.060	86.000	82.240	83.280	80.648	1,903,367
2022-07-12	82.240	85.600	81.720	85.600	82.894	1,502,808
2022-07-11	82.440	83.520	81.700	83.040	80.415	1,635,500
2022-07-08	85.900	86.840	82.060	83.960	81.306	2,633,887
2022-07-07	85.100	86.100	83.320	85.900	83.185	2,405,101
2022-07-06	82.360	84.920	81.100	84.560	81.887	3,140,105
2022-07-05	78.440	81.140	77.520	81.000	78.440	3,380,571

← NewerPage 18 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.