NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	44.750	45.250	44.600	44.920	44.527	2,175,183
2025-08-07	44.620	45.590	44.340	44.770	44.378	3,876,049
2025-08-06	44.500	44.960	44.390	44.620	44.229	3,784,668
2025-08-05	44.410	44.660	43.530	44.310	43.922	2,680,249
2025-08-04	44.500	44.650	43.530	44.000	43.615	2,882,958
2025-08-01	44.710	44.800	43.980	44.440	44.051	3,497,298
2025-07-31	46.360	46.650	45.120	45.120	44.725	3,992,146
2025-07-30	44.590	46.850	44.100	46.470	46.063	5,288,865
2025-07-29	45.630	46.080	44.000	44.890	44.497	2,930,983
2025-07-28	46.800	47.420	45.250	45.510	45.112	4,842,207
2025-07-25	44.800	45.620	44.440	45.620	45.221	3,685,853
2025-07-24	46.000	46.070	45.070	45.100	44.705	3,271,611
2025-07-23	44.200	45.930	44.170	45.490	45.092	6,154,390
2025-07-22	43.650	43.650	42.560	43.260	42.881	3,469,995
2025-07-21	43.740	44.140	43.230	43.620	43.238	2,897,416
2025-07-18	43.460	44.490	43.260	43.670	43.288	4,875,731
2025-07-17	43.450	43.800	42.830	43.100	42.723	6,274,196
2025-07-16	43.260	43.380	42.400	42.870	42.495	4,108,837
2025-07-15	43.190	44.680	43.190	43.750	43.367	4,751,744
2025-07-14	42.730	43.180	42.690	42.870	42.495	2,300,549
2025-07-11	44.200	44.260	43.400	43.450	43.070	3,924,966
2025-07-10	43.230	44.640	43.230	44.390	44.001	5,441,827
2025-07-09	43.000	43.360	42.130	42.960	42.584	3,546,371
2025-07-08	42.660	42.980	41.960	42.960	42.584	5,359,417
2025-07-07	43.010	43.250	42.440	42.490	42.118	3,854,024
2025-07-04	42.610	43.420	41.950	43.010	42.634	5,375,405
2025-07-03	43.230	43.560	42.690	42.780	42.406	4,929,443
2025-07-02	40.840	43.050	40.680	43.050	42.673	8,315,652
2025-07-01	40.250	40.430	39.610	40.290	39.937	3,283,491
2025-06-30	41.200	41.220	40.260	40.340	39.987	5,380,448
2025-06-27	39.470	40.860	39.470	40.850	40.492	5,220,346
2025-06-26	38.870	39.230	38.540	39.190	38.847	5,488,292
2025-06-25	38.880	39.390	38.740	38.740	38.401	3,841,079
2025-06-24	39.640	39.900	38.250	38.620	38.282	7,407,084
2025-06-23	38.500	39.320	37.720	38.370	38.034	4,260,185
2025-06-19	38.500	39.130	38.380	38.640	38.302	14,728,930
2025-06-18	39.890	40.040	38.550	38.970	38.629	4,635,421
2025-06-17	40.130	40.760	39.500	39.900	39.551	4,716,926
2025-06-16	40.300	40.580	39.380	40.500	40.145	6,884,014
2025-06-13	38.360	40.580	38.340	40.390	40.036	8,914,323
2025-06-12	39.630	39.630	38.850	39.340	38.996	3,949,947
2025-06-11	40.320	40.930	39.930	40.140	39.789	6,154,834
2025-06-10	39.210	40.320	39.000	40.320	39.967	5,923,195
2025-06-09	39.420	39.780	39.180	39.180	38.837	2,729,358
2025-06-05	39.750	40.120	39.210	39.500	39.154	4,122,062
2025-06-04	38.690	39.700	38.430	39.570	39.224	4,350,662
2025-06-03	38.200	38.410	37.510	38.410	38.074	5,511,726
2025-06-02	38.720	39.060	37.880	38.070	37.737	7,657,464
2025-05-30	40.570	40.850	39.270	39.270	38.926	17,556,680
2025-05-28	40.280	40.880	40.100	40.710	40.354	2,854,129
2025-05-27	40.680	41.490	40.290	40.540	40.185	5,182,326
2025-05-26	40.590	40.700	39.960	40.530	40.175	3,004,675
2025-05-23	40.720	41.420	39.100	39.720	39.372	5,122,508
2025-05-22	40.790	41.350	40.420	40.720	40.364	6,074,252
2025-05-21	41.740	41.750	40.420	40.950	40.592	5,506,773
2025-05-20	41.210	42.760	41.210	42.130	41.761	7,006,921
2025-05-19	41.970	42.490	40.510	41.200	40.839	7,361,801
2025-05-16	42.900	43.380	41.910	42.210	41.841	16,461,391
2025-05-15	45.580	45.660	43.610	44.000	43.317	21,733,920
2025-05-14	47.000	47.640	46.690	46.690	45.966	8,301,755

← NewerPage 6 of 21 · 1,258 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.