NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	34.190	34.460	34.070	34.100	33.802	5,790,635
2026-01-29	34.460	34.590	34.040	34.140	33.841	8,289,029
2026-01-28	34.330	34.700	34.260	34.460	34.158	6,766,891
2026-01-27	35.570	35.600	34.290	34.290	33.990	8,945,050
2026-01-26	35.560	35.750	35.230	35.410	35.100	4,551,920
2026-01-23	36.090	36.280	35.490	35.560	35.249	4,589,784
2026-01-22	36.090	36.470	35.830	36.090	35.774	7,778,541
2026-01-21	34.630	35.860	34.470	35.400	35.090	10,342,180
2026-01-20	34.800	34.890	34.220	34.680	34.376	7,355,209
2026-01-19	36.000	36.110	35.100	35.100	34.793	12,923,620
2026-01-16	37.170	37.300	36.440	37.000	36.676	7,504,131
2026-01-15	36.440	37.250	36.440	37.190	36.864	6,363,973
2026-01-14	36.920	37.120	36.200	36.420	36.101	8,256,918
2026-01-13	37.340	37.360	36.270	36.870	36.547	7,838,141
2026-01-12	37.380	37.700	36.940	37.230	36.904	4,398,187
2026-01-09	36.860	37.740	36.860	37.360	37.033	6,413,210
2026-01-08	36.890	36.980	36.140	36.860	36.537	6,255,932
2026-01-07	37.100	37.520	36.820	37.100	36.775	7,110,717
2026-01-05	36.210	37.100	36.180	36.280	35.962	3,192,824
2026-01-02	35.620	36.370	35.280	36.140	35.824	5,260,807
2025-12-30	35.350	35.780	35.180	35.620	35.308	4,214,700
2025-12-29	35.000	35.520	34.760	35.520	35.209	4,111,428
2025-12-23	34.810	35.150	34.600	34.810	34.505	5,687,698
2025-12-22	34.990	35.260	34.400	34.790	34.485	3,090,170
2025-12-19	35.100	35.430	34.860	34.990	34.684	6,297,781
2025-12-18	34.730	35.130	34.390	35.130	34.823	4,274,055
2025-12-17	35.400	35.510	34.590	34.800	34.495	5,483,851
2025-12-16	35.400	35.890	35.120	35.640	35.328	6,392,120
2025-12-15	35.320	36.090	35.260	35.690	35.378	6,118,957
2025-12-12	35.570	35.810	35.320	35.350	35.041	4,734,107
2025-12-11	34.890	35.580	34.450	35.430	35.120	4,990,892
2025-12-10	34.380	34.880	34.140	34.800	34.495	5,112,328
2025-12-09	36.050	36.250	34.370	34.500	34.198	8,202,287
2025-12-08	36.000	36.350	35.930	35.970	35.655	3,922,272
2025-12-05	35.600	36.860	35.600	36.050	35.734	8,412,371
2025-12-04	35.150	35.760	35.110	35.530	35.219	5,867,165
2025-12-03	34.720	35.310	34.610	34.830	34.525	5,145,671
2025-12-02	34.860	34.860	34.440	34.520	34.218	5,835,655
2025-12-01	34.820	35.030	34.400	34.900	34.595	4,319,192
2025-11-28	33.860	34.900	33.820	34.900	34.595	11,356,350
2025-11-27	33.690	33.980	33.550	33.790	33.494	7,031,542
2025-11-26	33.730	33.830	33.260	33.690	33.395	5,399,699
2025-11-25	33.410	33.820	32.840	33.600	33.306	7,840,610
2025-11-24	32.470	33.490	32.410	33.190	32.899	8,757,701
2025-11-21	31.450	32.230	31.210	32.050	31.769	6,287,986
2025-11-20	32.540	32.800	31.880	31.880	31.601	5,546,922
2025-11-19	31.800	32.740	31.330	32.050	31.769	8,563,754
2025-11-18	32.380	32.830	31.850	31.900	31.621	11,833,040
2025-11-17	33.060	34.000	32.860	32.860	32.572	13,116,490
2025-11-14	37.000	37.500	32.880	32.880	32.592	33,906,527
2025-11-13	38.250	38.640	37.650	37.790	37.459	7,484,964
2025-11-12	38.100	38.690	38.100	38.220	37.885	5,237,035
2025-11-11	37.610	38.230	37.080	38.050	37.717	5,615,004
2025-11-10	36.640	37.860	36.640	37.440	37.112	5,403,857
2025-11-07	36.650	37.200	35.900	36.200	35.883	4,633,425
2025-11-06	36.700	37.200	36.520	36.650	36.329	4,236,122
2025-11-05	36.010	37.270	35.880	36.870	36.547	6,480,711
2025-11-04	36.020	36.350	35.720	35.940	35.625	4,449,017
2025-11-03	36.970	37.240	36.310	36.350	36.032	5,249,688
2025-10-31	37.500	37.600	36.940	37.110	36.785	2,555,165

← NewerPage 4 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.