NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.560	37.840	36.950	37.050	37.050	3,595,831
2026-07-24	36.670	37.260	36.670	37.180	37.180	3,034,366
2026-07-23	37.000	37.080	36.400	36.720	36.720	6,954,854
2026-07-22	36.300	37.680	36.010	37.000	37.000	5,103,374
2026-07-21	36.840	36.920	35.700	36.290	36.290	4,284,148
2026-07-20	36.610	37.580	36.400	36.920	36.920	4,485,131
2026-07-17	36.270	36.890	36.110	36.700	36.700	5,281,453
2026-07-16	36.500	36.930	36.130	36.320	36.320	5,643,050
2026-07-15	36.020	36.780	35.880	36.420	36.420	3,559,733
2026-07-14	35.580	36.440	35.500	36.030	36.030	10,329,034
2026-07-13	35.210	36.070	35.210	35.630	35.630	4,636,032
2026-07-10	34.470	35.540	34.440	35.420	35.420	4,822,509
2026-07-09	34.310	34.600	33.760	34.480	34.480	4,058,793
2026-07-08	35.100	35.100	33.870	33.920	33.920	9,494,496
2026-07-07	35.690	36.040	35.200	35.260	35.260	6,090,362
2026-07-06	35.920	36.070	35.310	35.670	35.670	8,314,829
2026-07-03	36.120	36.200	35.490	35.940	35.940	6,987,624
2026-07-02	36.020	36.300	35.600	35.740	35.740	6,438,627
2026-07-01	35.920	36.100	35.300	36.100	36.100	7,963,441
2026-06-30	35.660	36.190	35.500	36.020	36.020	8,211,921
2026-06-29	36.300	36.670	35.590	35.700	35.700	3,462,100
2026-06-26	36.830	37.410	36.040	36.320	36.320	5,714,086
2026-06-25	36.140	36.970	35.910	36.970	36.970	16,708,180
2026-06-24	34.660	36.390	34.660	35.920	35.920	10,315,246
2026-06-23	35.300	35.570	34.530	34.640	34.640	5,238,459
2026-06-22	35.170	35.510	34.950	35.490	35.490	5,634,496
2026-06-18	35.730	35.820	34.720	35.170	35.170	11,985,430
2026-06-17	35.900	35.980	35.050	35.820	35.820	6,699,218
2026-06-16	36.470	36.500	35.080	35.970	35.970	9,220,245
2026-06-15	37.000	37.240	36.370	36.380	36.380	10,769,820
2026-06-12	36.000	36.510	35.960	36.290	36.290	10,392,110
2026-06-11	35.680	36.250	35.360	35.880	35.880	5,240,635
2026-06-10	36.380	36.490	35.560	35.660	35.660	5,278,020
2026-06-09	36.400	36.880	35.960	36.280	36.280	5,732,355
2026-06-08	36.500	36.780	36.200	36.420	36.420	4,345,416
2026-06-05	36.960	37.350	36.780	36.990	36.990	6,241,246
2026-06-04	36.460	37.570	36.270	36.730	36.730	8,019,878
2026-06-03	36.150	36.740	36.040	36.390	36.390	7,205,843
2026-06-02	36.000	36.430	35.620	36.340	36.340	9,404,541
2026-06-01	36.150	36.350	35.530	35.720	35.720	10,068,000
2026-05-29	36.300	36.400	35.850	36.270	36.270	12,876,290
2026-05-28	37.200	37.200	36.060	36.300	36.300	7,994,304
2026-05-27	38.000	38.090	36.410	37.300	37.300	11,877,840
2026-05-26	39.760	39.780	37.800	37.980	37.980	13,847,610
2026-05-25	40.380	40.780	39.690	39.690	39.690	5,390,572
2026-05-22	40.400	40.700	39.950	40.350	40.350	7,629,289
2026-05-21	39.940	40.820	39.540	40.400	40.400	7,725,325
2026-05-20	39.490	40.500	39.180	39.770	39.770	11,772,840
2026-05-19	41.200	44.180	39.360	39.980	39.630	23,697,801
2026-05-18	41.880	43.580	41.600	43.150	42.772	13,262,230
2026-05-15	41.850	42.980	41.520	41.880	41.513	7,933,993
2026-05-13	42.250	42.320	41.480	41.620	41.256	2,273,844
2026-05-12	42.780	42.810	41.620	42.030	41.662	4,879,098
2026-05-11	42.720	43.110	42.500	43.040	42.663	3,935,805
2026-05-08	43.610	43.630	42.170	42.720	42.346	6,619,856
2026-05-07	45.670	46.010	43.690	43.830	43.446	8,193,573
2026-05-06	45.700	46.180	44.850	45.270	44.874	10,180,520
2026-05-05	46.200	46.500	44.670	45.740	45.340	7,457,480
2026-05-04	41.950	46.990	41.920	46.040	45.637	16,985,539
2026-04-30	40.770	41.490	40.570	41.320	40.958	3,129,302

← NewerPage 2 of 3 · 128 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.