NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	38.070	38.270	37.540	37.650	37.320	3,607,653
2025-10-29	38.340	38.460	37.880	38.200	37.866	4,187,378
2025-10-28	38.040	38.700	37.830	38.340	38.004	4,300,531
2025-10-27	38.400	38.700	38.040	38.120	37.786	6,249,245
2025-10-24	37.500	38.350	37.450	38.310	37.975	5,757,459
2025-10-23	37.040	37.460	36.750	37.380	37.053	3,517,454
2025-10-22	37.510	37.510	37.030	37.100	36.775	3,436,678
2025-10-21	37.090	37.680	36.570	37.670	37.340	5,711,820
2025-10-20	36.080	37.100	35.670	37.090	36.765	7,676,613
2025-10-17	36.070	36.120	35.560	35.860	35.546	5,895,393
2025-10-16	36.500	36.700	36.100	36.460	36.141	3,810,639
2025-10-15	36.840	37.240	35.840	36.350	36.032	9,307,267
2025-10-14	35.840	36.150	35.410	35.540	35.229	4,881,013
2025-10-13	35.760	36.290	35.540	36.290	35.972	4,801,477
2025-10-10	36.240	36.860	35.660	35.660	35.348	4,815,213
2025-10-09	36.200	36.650	36.120	36.120	35.804	4,135,833
2025-10-08	36.360	36.380	35.920	36.170	35.853	5,281,010
2025-10-07	36.800	37.000	36.240	36.380	36.062	5,760,508
2025-10-06	37.200	37.390	36.650	36.870	36.547	6,148,812
2025-10-03	37.090	37.490	36.750	37.300	36.974	3,886,389
2025-10-02	37.920	38.090	36.720	37.010	36.686	6,401,146
2025-10-01	37.000	38.030	36.910	37.370	37.043	9,120,755
2025-09-30	36.660	37.150	36.280	37.040	36.716	7,583,029
2025-09-29	35.410	36.290	35.290	36.200	35.883	10,333,600
2025-09-26	34.700	34.960	34.250	34.460	34.158	5,484,964
2025-09-25	35.090	35.430	34.680	34.680	34.376	5,836,280
2025-09-24	37.000	37.070	34.630	34.960	34.654	16,030,410
2025-09-23	36.780	38.290	36.780	37.240	36.914	5,573,155
2025-09-22	37.000	37.010	36.460	36.770	36.448	4,964,795
2025-09-19	37.320	37.820	36.950	37.050	36.726	6,138,721
2025-09-18	36.400	37.490	36.400	37.230	36.904	6,077,682
2025-09-17	35.880	36.640	35.750	36.140	35.824	4,755,091
2025-09-16	36.300	36.550	35.650	35.730	35.417	5,802,901
2025-09-15	36.550	36.850	36.140	36.170	35.853	4,579,530
2025-09-12	36.850	36.940	35.960	36.370	36.052	6,398,823
2025-09-11	37.380	37.380	36.550	36.810	36.488	7,851,558
2025-09-10	37.510	37.990	37.230	37.230	36.904	4,616,355
2025-09-09	38.410	38.600	37.340	37.500	37.172	6,592,022
2025-09-08	38.000	38.420	37.400	38.340	38.004	6,433,066
2025-09-05	38.000	38.660	37.920	38.160	37.826	5,837,212
2025-09-04	37.200	37.740	37.010	37.370	37.043	5,320,937
2025-09-03	37.570	38.100	37.070	37.350	37.023	7,602,944
2025-09-02	38.650	38.900	37.410	37.410	37.083	9,349,470
2025-09-01	38.860	39.200	38.600	38.810	38.470	4,758,537
2025-08-29	39.700	39.780	38.800	38.820	38.480	10,904,900
2025-08-28	40.290	40.970	39.710	39.710	39.362	7,032,268
2025-08-27	41.330	41.470	40.150	40.230	39.878	10,008,120
2025-08-26	42.260	42.790	41.310	41.310	40.948	9,816,785
2025-08-25	46.290	46.490	42.390	42.390	42.019	15,288,140
2025-08-22	45.020	46.110	41.800	46.060	45.657	18,375,289
2025-08-21	44.590	44.860	43.600	43.830	43.446	5,606,952
2025-08-20	44.720	45.350	44.140	44.880	44.487	4,640,382
2025-08-19	43.900	45.500	43.430	45.500	45.102	7,244,284
2025-08-18	45.400	45.460	43.540	43.950	43.565	5,745,994
2025-08-15	44.680	45.880	44.680	45.400	45.003	6,286,305
2025-08-14	44.440	44.990	44.200	44.200	43.813	3,776,434
2025-08-13	44.790	44.870	44.060	44.500	44.110	3,157,753
2025-08-12	43.920	44.670	43.630	44.560	44.170	3,698,753
2025-08-11	45.180	45.220	43.350	43.350	42.971	3,628,751
2025-08-08	44.750	45.250	44.600	44.920	44.527	2,175,183

← NewerPage 5 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.