NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	111.15	112.70	109.55	110.30	106.22	3,105,719
2022-01-10	121.75	122.75	109.60	109.75	105.69	4,178,418
2022-01-07	127.00	127.00	120.75	121.75	117.25	3,567,240
2022-01-05	129.85	131.30	127.65	127.65	122.93	1,071,180
2022-01-04	132.10	134.05	128.95	129.70	124.90	2,396,595
2022-01-03	136.75	137.00	131.25	131.50	126.64	1,678,396
2021-12-30	135.95	137.40	135.50	136.75	131.69	1,225,427
2021-12-29	135.05	136.35	134.30	135.95	130.92	778,225
2021-12-28	133.05	136.20	133.05	135.05	130.05	1,036,133
2021-12-27	131.15	134.10	130.65	133.05	128.13	1,104,664
2021-12-23	129.00	132.20	128.50	131.15	126.30	1,520,731
2021-12-22	126.75	128.30	126.15	128.30	123.55	1,515,031
2021-12-21	125.00	126.55	123.50	125.60	120.95	1,596,481
2021-12-20	122.00	124.85	120.60	123.80	119.22	1,600,897
2021-12-17	126.85	127.25	122.60	124.30	119.70	3,139,721
2021-12-16	127.65	128.85	126.25	127.00	122.30	1,873,939
2021-12-15	124.95	127.15	124.80	125.05	120.42	2,377,175
2021-12-14	128.00	128.50	124.00	124.60	119.99	2,883,703
2021-12-13	128.50	130.35	127.55	128.15	123.41	9,381,739
2021-12-10	129.80	130.45	127.80	128.00	123.27	1,136,011
2021-12-09	129.05	131.45	128.90	130.35	125.53	2,552,452
2021-12-08	129.95	131.50	127.50	128.45	123.70	2,234,526
2021-12-07	125.60	130.30	125.50	129.95	125.14	2,795,765
2021-12-06	127.00	128.35	124.35	124.55	119.94	1,527,480
2021-12-03	127.80	128.55	125.40	125.85	121.20	2,876,736
2021-12-02	128.85	130.25	124.30	126.80	122.11	2,674,539
2021-12-01	129.65	130.15	125.55	129.75	124.95	2,847,426
2021-11-30	126.40	131.20	125.70	129.00	124.23	9,042,865
2021-11-29	122.95	127.55	122.95	127.10	122.40	2,079,605
2021-11-26	121.65	125.00	119.55	123.00	118.45	1,963,743
2021-11-25	123.75	126.50	123.50	125.50	120.86	1,780,541
2021-11-24	123.00	126.05	121.10	123.50	118.93	3,277,959
2021-11-23	124.10	125.85	119.45	122.45	117.92	2,922,230
2021-11-22	129.00	129.35	124.65	125.15	120.52	2,821,768
2021-11-19	130.10	130.70	128.25	129.00	124.23	3,007,738
2021-11-18	133.70	135.45	129.00	130.05	125.24	5,179,312
2021-11-17	130.00	136.80	128.55	133.40	128.47	3,694,145
2021-11-16	136.80	138.65	131.65	133.00	128.08	1,792,725
2021-11-15	136.00	136.45	133.95	136.45	131.40	1,716,145
2021-11-12	133.95	137.00	132.50	136.85	131.79	1,845,164
2021-11-11	131.25	134.35	129.05	133.95	129.00	3,556,625
2021-11-10	134.75	134.75	129.65	131.20	126.35	1,539,755
2021-11-09	135.00	136.30	133.85	134.25	129.28	1,475,714
2021-11-08	130.95	135.05	130.50	135.05	130.05	1,843,361
2021-11-05	132.60	133.15	130.35	130.95	126.11	861,837
2021-11-04	132.00	132.95	129.65	132.60	127.70	1,565,755
2021-11-03	131.15	133.00	130.00	131.15	126.30	1,709,763
2021-11-02	129.10	131.50	128.15	131.15	126.30	1,395,434
2021-11-01	128.15	129.90	127.15	129.10	124.32	1,574,272
2021-10-29	125.80	127.85	123.40	127.85	123.12	1,904,829
2021-10-28	124.40	126.35	123.40	126.25	121.58	2,245,043
2021-10-27	126.20	128.55	123.60	124.40	119.80	2,303,687
2021-10-26	124.75	126.70	124.50	126.10	121.44	2,443,870
2021-10-25	124.30	125.00	122.25	124.65	120.04	2,334,808
2021-10-22	121.20	125.25	119.55	124.30	119.70	2,543,176
2021-10-21	118.90	120.85	117.55	120.75	116.28	2,235,067
2021-10-20	115.30	120.50	115.25	119.50	115.08	2,830,813

← NewerPage 21 of 21 · 1,257 trading days

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.