NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	46.220	47.420	46.200	47.120	46.389	8,356,801
2025-05-12	45.000	47.340	44.760	46.150	45.434	10,790,930
2025-05-09	43.810	44.840	43.700	44.380	43.692	5,214,069
2025-05-08	42.960	44.380	42.350	43.760	43.081	7,901,109
2025-05-07	42.350	43.320	42.080	42.300	41.644	6,133,096
2025-05-06	43.000	43.310	41.620	42.410	41.752	7,042,919
2025-05-05	42.660	43.600	42.380	43.040	42.372	5,613,661
2025-05-02	41.630	42.940	41.630	42.680	42.018	7,789,926
2025-04-30	40.000	40.780	39.560	40.780	40.147	3,682,696
2025-04-29	40.050	40.610	39.720	39.890	39.271	4,930,227
2025-04-28	40.080	40.680	39.920	40.120	39.498	4,384,341
2025-04-25	39.880	40.850	39.670	40.140	39.517	5,334,159
2025-04-24	38.070	39.580	37.740	39.370	38.759	5,220,750
2025-04-23	37.500	39.020	37.210	38.150	37.558	6,431,057
2025-04-22	36.050	36.590	35.250	36.590	36.022	4,633,612
2025-04-17	35.810	36.360	35.740	36.030	35.471	1,566,926
2025-04-16	36.550	36.640	35.510	36.040	35.481	5,160,352
2025-04-15	35.520	37.170	35.310	37.050	36.475	5,333,631
2025-04-14	34.750	35.600	34.110	35.480	34.930	6,428,706
2025-04-11	34.000	34.140	32.270	33.730	33.207	8,076,140
2025-04-10	37.130	37.140	33.260	33.550	33.030	11,297,330
2025-04-09	32.350	34.150	32.100	33.070	32.557	10,931,930
2025-04-08	32.950	34.690	32.580	33.800	33.276	9,946,034
2025-04-07	30.880	34.510	30.050	32.000	31.504	19,539,869
2025-04-04	37.160	37.710	33.660	34.310	33.778	15,464,490
2025-04-03	36.500	37.660	36.350	37.380	36.800	8,749,547
2025-04-02	36.970	37.940	36.220	37.900	37.312	8,868,319
2025-04-01	38.390	38.460	36.750	37.310	36.731	10,401,430
2025-03-31	38.900	38.900	37.530	37.930	37.342	8,107,268
2025-03-28	39.750	40.390	39.140	39.300	38.690	4,586,193
2025-03-27	39.550	40.090	39.140	40.000	39.380	5,229,461
2025-03-26	41.200	41.210	39.700	39.820	39.202	6,081,048
2025-03-25	43.000	43.110	40.610	40.920	40.285	9,082,497
2025-03-24	43.700	43.750	42.640	43.000	42.333	4,836,243
2025-03-21	43.550	44.990	42.850	43.280	42.609	9,396,942
2025-03-20	44.680	44.960	42.750	44.050	43.367	8,426,453
2025-03-19	45.340	45.830	44.240	44.660	43.967	5,280,640
2025-03-18	44.880	46.250	44.880	45.610	44.903	5,088,742
2025-03-17	45.400	45.500	44.360	44.570	43.879	4,327,312
2025-03-14	43.290	45.610	42.930	45.150	44.450	8,902,096
2025-03-13	42.400	43.880	42.100	43.380	42.707	4,862,363
2025-03-12	43.570	44.030	41.880	42.420	41.762	6,335,546
2025-03-11	43.580	45.150	42.940	43.210	42.540	9,494,064
2025-03-10	42.000	43.940	41.750	43.380	42.707	9,609,989
2025-03-07	42.500	42.660	41.590	41.710	41.063	8,635,987
2025-03-06	41.500	42.660	41.500	42.590	41.929	11,010,150
2025-03-05	39.430	41.800	39.320	41.240	40.600	16,284,200
2025-03-04	39.020	39.490	38.600	38.620	38.021	11,536,430
2025-03-03	39.700	40.760	38.990	39.780	39.163	11,470,460
2025-02-28	40.240	40.420	39.630	40.240	39.616	15,402,890
2025-02-27	41.000	41.670	40.190	41.020	40.384	7,718,648
2025-02-26	40.680	41.580	40.660	41.250	40.610	7,714,371
2025-02-25	39.560	40.950	39.560	40.510	39.882	6,429,568
2025-02-24	40.450	40.560	39.340	39.940	39.320	8,184,041
2025-02-21	40.670	41.570	40.160	40.450	39.823	9,679,101
2025-02-20	40.380	41.650	40.160	40.680	40.049	6,967,623
2025-02-19	42.540	42.850	40.280	40.280	39.655	10,524,510
2025-02-18	42.770	43.200	41.900	42.540	41.880	8,147,663
2025-02-17	44.230	45.150	41.660	42.770	42.107	18,309,670
2025-02-14	49.990	51.380	44.140	44.670	43.977	43,318,289

← NewerPage 7 of 21 · 1,260 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.