NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	78.000	79.240	76.680	77.640	75.186	1,582,675
2022-07-01	75.920	78.540	75.400	77.840	75.380	2,244,689
2022-06-30	74.360	76.800	74.140	76.800	74.373	4,473,558
2022-06-29	74.220	75.820	73.440	75.120	72.746	2,575,935
2022-06-28	75.940	76.300	74.100	74.980	72.610	2,199,238
2022-06-27	74.540	76.720	74.380	75.820	73.424	4,164,778
2022-06-23	72.940	72.940	70.900	72.280	69.995	2,318,879
2022-06-22	73.000	74.080	71.100	73.560	71.235	2,577,539
2022-06-21	73.600	74.940	71.840	74.140	71.797	4,705,748
2022-06-20	70.580	72.760	70.200	71.580	69.318	2,642,068
2022-06-17	71.000	73.060	69.940	70.300	68.078	4,457,761
2022-06-16	73.000	73.120	68.640	70.940	68.698	5,023,909
2022-06-15	72.500	73.860	71.160	73.000	70.693	6,529,811
2022-06-14	77.440	77.700	71.840	71.840	69.569	4,125,998
2022-06-13	78.540	78.920	76.000	76.920	74.489	3,892,872
2022-06-10	84.000	84.520	79.340	79.340	76.832	3,199,691
2022-06-09	86.520	87.000	84.140	84.660	81.984	1,888,538
2022-06-08	87.800	87.900	86.000	87.000	84.250	1,780,846
2022-06-07	86.720	87.600	85.700	87.400	84.638	1,929,328
2022-06-03	88.400	88.400	86.100	86.280	83.553	1,980,931
2022-06-02	85.600	87.700	85.100	87.500	84.734	3,775,644
2022-06-01	86.000	88.360	85.160	85.400	82.701	4,280,045
2022-05-31	89.500	89.600	85.100	85.100	82.410	13,359,330
2022-05-30	89.000	91.080	88.260	89.320	86.497	2,208,169
2022-05-27	86.600	89.000	84.900	88.340	85.548	3,944,310
2022-05-25	88.120	88.300	84.800	84.800	82.120	1,730,462
2022-05-24	86.320	88.360	86.000	86.820	84.076	1,730,387
2022-05-23	87.480	88.880	85.940	87.520	84.754	2,248,257
2022-05-20	89.160	89.360	85.980	86.020	83.301	2,553,350
2022-05-19	86.040	88.880	83.800	88.720	85.916	2,886,367
2022-05-18	92.100	93.200	85.600	86.740	83.998	3,775,818
2022-05-17	95.000	95.000	88.780	90.000	86.671	4,957,266
2022-05-16	89.980	90.440	87.720	88.000	84.745	2,599,480
2022-05-13	86.260	90.100	86.260	90.000	86.671	2,938,890
2022-05-12	84.000	84.560	81.760	84.540	81.413	2,669,513
2022-05-11	82.500	85.340	81.600	85.180	82.029	4,621,686
2022-05-10	82.060	85.040	81.480	81.900	78.871	2,915,632
2022-05-09	83.680	84.480	80.300	81.420	78.409	2,320,644
2022-05-06	90.500	90.840	83.060	84.560	81.432	4,692,100
2022-05-05	92.580	94.380	91.300	91.560	88.173	2,404,593
2022-05-04	91.540	91.820	89.360	90.560	87.210	2,005,605
2022-05-03	92.300	95.360	90.500	91.540	88.154	2,413,088
2022-05-02	96.940	96.940	82.900	91.180	87.808	3,445,421
2022-04-29	98.560	99.120	96.960	97.440	93.836	2,259,021
2022-04-28	100.00	100.95	96.120	97.140	93.547	1,878,779
2022-04-27	97.940	100.10	97.620	99.240	95.569	1,746,753
2022-04-26	103.00	103.00	97.660	97.660	94.048	2,056,276
2022-04-25	101.75	103.85	99.740	102.00	98.227	2,045,396
2022-04-22	104.00	105.50	102.10	102.35	98.564	1,213,015
2022-04-21	104.70	105.60	103.70	104.80	100.92	1,608,919
2022-04-20	102.90	104.75	102.00	104.15	100.30	1,422,404
2022-04-19	105.75	105.75	101.70	102.80	98.998	1,917,566
2022-04-14	106.20	106.95	103.45	105.75	101.84	1,344,006
2022-04-13	103.65	106.80	101.90	106.20	102.27	2,636,933
2022-04-12	99.800	103.70	98.900	103.45	99.624	2,970,716
2022-04-11	103.50	103.85	97.900	98.320	94.683	2,722,619
2022-04-08	106.50	106.50	102.52	103.84	99.999	1,605,163
2022-04-07	103.50	106.20	102.04	104.96	101.08	1,918,129
2022-04-06	104.16	105.38	100.78	103.42	99.595	2,859,437
2022-04-05	104.36	107.46	103.90	104.60	100.73	2,802,653

← NewerPage 19 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.