NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	47.020	48.350	46.830	47.960	47.216	10,150,280
2025-02-12	45.980	46.940	44.780	46.110	45.395	7,506,814
2025-02-11	44.770	46.360	44.520	46.060	45.346	9,646,145
2025-02-10	44.140	45.280	43.660	45.280	44.578	4,770,517
2025-02-07	45.450	45.710	43.800	43.970	43.288	5,545,654
2025-02-06	43.760	46.000	43.370	45.580	44.873	6,631,163
2025-02-05	43.300	43.610	42.630	43.610	42.934	4,428,568
2025-02-04	43.400	44.030	42.800	43.490	42.815	4,602,935
2025-02-03	42.620	43.680	42.490	43.500	42.825	6,560,938
2025-01-31	45.330	45.400	44.360	44.590	43.898	5,302,321
2025-01-30	44.450	45.770	44.450	45.310	44.607	4,646,914
2025-01-29	44.660	44.880	43.620	44.320	43.633	7,165,982
2025-01-28	44.180	44.960	43.680	44.530	43.839	4,091,479
2025-01-27	43.560	44.670	43.460	44.400	43.711	3,614,419
2025-01-24	44.410	45.610	43.390	44.240	43.554	8,513,406
2025-01-23	42.790	44.100	42.400	44.100	43.416	6,013,933
2025-01-22	43.180	43.500	42.370	42.910	42.244	5,402,679
2025-01-21	43.470	43.940	42.730	43.260	42.589	8,699,508
2025-01-20	42.330	42.850	41.850	42.170	41.516	6,231,416
2025-01-17	41.250	42.850	41.120	42.330	41.673	10,296,890
2025-01-16	40.310	41.140	39.920	41.100	40.462	6,617,934
2025-01-15	38.720	40.900	38.720	40.050	39.429	7,270,415
2025-01-14	40.200	40.480	38.460	38.720	38.119	9,336,893
2025-01-13	38.440	40.020	38.120	39.770	39.153	10,262,130
2025-01-10	40.680	40.850	38.410	38.450	37.854	11,976,080
2025-01-09	40.820	41.280	40.250	40.650	40.019	7,772,585
2025-01-08	42.500	42.890	41.060	41.060	40.423	11,018,980
2025-01-07	45.150	45.850	42.700	42.800	42.136	12,597,920
2025-01-03	43.690	44.740	43.480	44.500	43.810	6,835,718
2025-01-02	43.670	44.810	42.950	43.690	43.012	7,313,590
2024-12-30	42.270	43.740	42.060	43.240	42.569	6,851,001
2024-12-27	42.280	42.520	41.790	42.380	41.723	5,602,132
2024-12-23	42.170	42.540	41.520	42.170	41.516	5,035,770
2024-12-20	41.790	42.320	40.790	42.170	41.516	17,845,090
2024-12-19	42.520	42.760	41.610	42.090	41.437	8,549,778
2024-12-18	42.740	44.120	42.740	43.610	42.934	6,611,348
2024-12-17	43.000	43.100	42.340	42.680	42.018	8,644,108
2024-12-16	43.790	43.870	42.820	43.160	42.491	5,920,475
2024-12-13	44.560	45.230	43.630	43.740	43.062	7,806,121
2024-12-12	46.020	46.240	44.160	44.510	43.820	8,330,424
2024-12-11	46.080	46.760	45.770	45.960	45.247	11,285,290
2024-12-10	46.980	47.320	46.440	46.440	45.720	5,058,665
2024-12-09	48.180	48.380	46.680	47.400	46.665	7,230,638
2024-12-06	46.800	48.170	46.700	48.110	47.364	4,830,744
2024-12-05	46.090	47.890	46.090	46.780	46.054	5,549,932
2024-12-04	46.460	46.890	46.000	46.310	45.592	8,426,310
2024-12-03	47.470	47.800	46.440	46.500	45.779	4,553,068
2024-12-02	45.940	48.200	45.850	47.470	46.734	8,446,175
2024-11-29	46.690	46.840	45.950	46.220	45.503	7,359,701
2024-11-28	47.160	47.610	46.610	46.680	45.956	4,137,072
2024-11-27	46.300	46.750	45.700	46.680	45.956	4,951,917
2024-11-26	47.000	47.300	46.020	46.260	45.542	6,953,651
2024-11-25	46.480	48.690	46.480	48.620	47.866	13,847,070
2024-11-22	44.910	46.310	44.500	45.750	45.040	12,642,680
2024-11-21	45.600	46.470	44.240	44.910	44.213	8,911,321
2024-11-20	47.730	47.980	45.120	45.580	44.873	6,832,339
2024-11-19	48.160	49.400	47.350	47.490	46.753	9,543,838
2024-11-18	48.810	49.190	46.270	47.870	47.127	15,463,380
2024-11-15	57.820	57.900	48.980	50.140	49.362	32,569,609
2024-11-14	50.020	53.120	49.950	52.560	51.745	6,347,974

← NewerPage 8 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.