NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	104.36	107.46	103.90	104.60	100.73	2,802,653
2022-04-04	102.86	104.46	101.34	104.12	100.27	1,687,744
2022-04-01	105.60	106.28	99.700	102.20	98.420	3,241,666
2022-03-31	102.55	105.25	101.40	105.05	101.16	3,401,152
2022-03-30	102.15	102.85	99.760	102.10	98.324	1,805,667
2022-03-29	99.500	102.95	99.320	102.00	98.227	2,365,382
2022-03-28	95.580	98.160	95.000	98.120	94.491	2,153,179
2022-03-25	96.620	98.520	94.600	95.500	91.968	1,888,618
2022-03-24	98.800	99.600	94.880	96.480	92.912	2,178,957
2022-03-23	99.020	100.10	97.020	98.840	95.184	2,019,957
2022-03-22	102.95	103.15	97.640	98.440	94.799	3,271,120
2022-03-21	102.25	103.25	100.20	102.50	98.709	1,941,351
2022-03-18	102.50	103.40	100.40	102.25	98.468	3,412,907
2022-03-17	100.00	102.80	99.400	101.50	97.746	3,439,916
2022-03-16	98.500	99.740	96.600	99.480	95.801	2,761,628
2022-03-15	96.700	96.700	93.140	94.980	91.467	3,448,358
2022-03-14	95.300	99.940	94.080	97.200	93.605	3,360,325
2022-03-11	93.480	96.540	93.120	94.060	90.581	3,842,223
2022-03-10	98.480	98.960	91.500	92.880	89.445	6,040,393
2022-03-09	95.380	102.55	95.000	97.240	93.643	7,591,467
2022-03-08	88.100	95.200	88.100	92.380	88.963	5,745,383
2022-03-07	86.000	93.900	85.320	89.660	86.344	7,396,956
2022-03-04	84.900	90.340	84.140	88.780	85.496	5,726,504
2022-03-03	88.000	89.700	86.040	86.300	83.108	3,112,868
2022-03-02	80.800	88.820	80.620	87.880	84.630	6,037,219
2022-03-01	85.100	86.560	81.420	82.000	78.967	4,296,836
2022-02-28	77.900	85.080	77.280	84.920	81.779	6,440,907
2022-02-25	78.340	82.000	76.240	79.920	76.964	6,522,459
2022-02-24	71.660	78.180	70.520	77.020	74.171	5,809,842
2022-02-23	78.000	78.240	76.300	77.040	74.191	3,668,770
2022-02-22	72.640	79.140	72.300	77.000	74.152	4,046,609
2022-02-21	77.860	78.940	74.300	74.900	72.130	4,728,594
2022-02-18	83.300	83.300	76.500	77.200	74.345	6,150,934
2022-02-17	87.560	91.440	83.400	83.400	80.315	4,521,166
2022-02-16	89.000	90.120	88.100	89.420	86.113	3,092,025
2022-02-15	85.140	88.960	85.020	88.560	85.284	2,859,466
2022-02-14	85.240	85.260	82.160	85.140	81.991	3,661,529
2022-02-11	88.180	89.760	87.380	87.460	84.225	1,985,873
2022-02-10	92.360	93.580	88.020	89.180	85.882	2,199,551
2022-02-09	88.900	92.600	88.020	91.480	88.096	2,931,861
2022-02-08	87.940	88.520	86.040	87.060	83.840	1,957,609
2022-02-07	87.100	89.220	86.260	87.940	84.687	2,170,207
2022-02-04	89.240	89.900	86.040	86.180	82.992	2,446,765
2022-02-03	92.420	92.640	88.480	88.480	85.207	2,755,554
2022-02-02	93.000	94.160	92.000	92.400	88.982	4,899,210
2022-02-01	89.000	91.700	88.820	90.680	87.326	5,655,955
2022-01-31	86.360	88.120	85.440	87.560	84.321	3,457,595
2022-01-28	84.500	84.640	81.720	84.120	81.009	4,567,051
2022-01-27	84.360	86.080	82.760	84.600	81.471	4,290,481
2022-01-26	84.100	88.060	82.900	86.280	83.089	6,243,081
2022-01-25	87.260	87.840	83.200	83.200	80.123	7,101,736
2022-01-24	90.380	90.500	84.560	85.760	82.588	7,260,148
2022-01-21	93.500	93.860	89.860	91.000	87.634	4,976,660
2022-01-20	96.640	96.640	93.300	95.100	91.583	4,556,275
2022-01-19	96.540	97.700	95.080	95.380	91.852	5,058,400
2022-01-18	100.45	100.55	96.940	97.800	94.183	3,971,696
2022-01-17	101.90	102.85	99.680	100.95	97.216	2,673,354
2022-01-14	107.30	108.70	101.75	101.90	98.131	3,869,835
2022-01-13	111.15	111.35	107.75	108.05	104.05	2,476,569
2022-01-12	111.50	112.85	109.40	111.15	107.04	2,728,342

← NewerPage 20 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.