NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	42.000	42.080	41.180	41.420	41.057	4,072,006
2026-04-27	42.000	42.490	41.820	42.000	41.632	4,707,795
2026-04-24	41.990	42.400	41.740	41.960	41.593	4,869,916
2026-04-23	42.300	42.660	42.000	42.390	42.019	4,540,233
2026-04-22	43.070	43.600	42.070	42.570	42.197	8,284,636
2026-04-21	42.800	44.400	42.800	43.300	42.921	10,246,560
2026-04-20	41.670	42.760	41.650	42.520	42.148	10,604,940
2026-04-17	41.110	42.100	40.910	41.600	41.236	8,944,487
2026-04-16	41.900	42.170	41.270	41.270	40.909	7,718,791
2026-04-15	41.750	42.390	41.340	41.650	41.285	7,488,235
2026-04-14	41.680	42.080	41.000	41.710	41.345	8,675,953
2026-04-13	39.820	42.550	39.530	41.230	40.869	15,420,740
2026-04-10	39.540	39.960	39.010	39.080	38.738	8,153,839
2026-04-09	39.720	39.980	39.150	39.330	38.986	6,105,351
2026-04-08	39.500	39.790	38.740	39.780	39.432	12,059,050
2026-04-07	39.000	39.260	38.200	38.410	38.074	7,164,241
2026-04-02	38.120	38.740	37.970	38.250	37.915	3,099,385
2026-04-01	39.450	39.720	37.550	38.370	38.034	11,257,370
2026-03-31	37.820	38.620	37.700	38.590	38.252	8,031,777
2026-03-30	36.580	37.750	35.880	37.680	37.350	9,691,658
2026-03-27	37.350	37.350	36.490	36.650	36.329	6,158,795
2026-03-26	38.080	38.560	37.170	37.280	36.954	8,966,696
2026-03-25	37.340	38.480	36.850	38.480	38.143	15,143,210
2026-03-24	36.000	37.760	35.600	37.720	37.390	18,389,650
2026-03-23	34.210	36.240	34.020	35.570	35.259	12,779,110
2026-03-20	33.450	36.100	33.440	34.960	34.654	25,753,721
2026-03-19	32.010	34.400	31.930	32.860	32.572	16,009,030
2026-03-18	33.930	34.200	32.330	32.760	32.473	9,714,954
2026-03-17	33.860	34.300	33.530	33.740	33.445	8,729,268
2026-03-16	34.000	34.150	33.370	33.980	33.683	6,443,622
2026-03-13	34.400	34.830	33.910	33.910	33.613	6,156,042
2026-03-12	34.500	34.840	34.250	34.590	34.287	4,503,949
2026-03-11	34.600	35.350	34.440	34.490	34.188	7,608,442
2026-03-10	34.960	35.110	34.370	34.710	34.406	7,373,491
2026-03-09	34.130	34.400	33.420	34.080	33.782	18,429,570
2026-03-06	35.840	36.150	34.810	35.010	34.704	10,996,590
2026-03-05	36.000	36.470	35.360	35.530	35.219	7,111,492
2026-03-04	35.780	37.150	35.640	36.100	35.784	9,572,661
2026-03-03	38.200	38.200	35.440	35.670	35.358	14,797,770
2026-03-02	35.850	38.650	35.820	38.240	37.905	13,546,220
2026-02-27	36.410	37.080	35.430	37.070	36.746	13,349,830
2026-02-26	35.120	37.200	35.120	36.410	36.091	14,559,230
2026-02-25	40.500	40.570	34.520	35.100	34.793	37,663,207
2026-02-24	39.500	40.860	39.500	40.370	40.017	8,544,286
2026-02-23	39.990	39.990	39.160	39.350	39.006	5,722,560
2026-02-20	39.620	40.530	39.430	40.070	39.719	9,155,137
2026-02-19	39.220	39.610	38.580	39.380	39.035	6,234,581
2026-02-18	39.910	39.910	39.260	39.400	39.055	6,830,215
2026-02-17	39.190	40.140	39.120	39.980	39.630	7,788,763
2026-02-16	40.120	40.150	39.100	39.350	39.006	7,374,377
2026-02-13	38.520	40.280	38.370	39.810	39.462	15,878,480
2026-02-12	38.880	40.990	37.760	38.920	38.579	30,221,230
2026-02-11	37.580	37.630	36.550	36.860	36.537	9,134,248
2026-02-10	37.380	38.030	37.230	37.680	37.350	8,345,607
2026-02-09	37.140	37.650	36.810	37.220	36.894	6,465,334
2026-02-06	36.610	37.110	36.050	36.790	36.468	6,546,941
2026-02-05	36.600	37.120	35.990	36.600	36.280	13,491,790
2026-02-04	34.640	36.580	34.550	36.550	36.230	18,414,289
2026-02-03	34.350	34.700	34.130	34.640	34.337	7,227,840
2026-02-02	33.620	34.330	33.330	34.160	33.861	7,443,461

← NewerPage 3 of 5 · 249 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.