NIBE Industrier AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	48.750	50.860	48.670	50.020	49.244	6,871,724
2024-11-12	49.500	49.680	48.510	48.890	48.132	6,846,673
2024-11-11	49.470	50.300	49.060	50.020	49.244	6,536,989
2024-11-08	49.760	50.500	48.910	49.120	48.358	5,879,213
2024-11-07	51.020	52.200	49.190	49.760	48.988	8,004,199
2024-11-06	53.040	53.860	50.520	50.840	50.051	10,409,260
2024-11-05	55.440	55.460	53.800	54.800	53.950	4,120,537
2024-11-04	52.000	55.500	52.000	55.480	54.619	6,879,568
2024-11-01	51.620	52.600	51.380	51.980	51.174	2,208,703
2024-10-31	51.600	52.200	51.140	51.440	50.642	4,190,733
2024-10-30	52.640	53.280	52.060	52.080	51.272	4,247,634
2024-10-29	53.360	54.100	52.540	52.640	51.823	4,775,261
2024-10-28	51.800	53.240	51.360	53.120	52.296	3,970,144
2024-10-25	50.000	52.380	49.290	51.780	50.977	6,071,907
2024-10-24	49.880	51.440	49.670	50.380	49.599	4,758,814
2024-10-23	49.500	50.700	49.090	50.300	49.520	4,970,008
2024-10-22	51.000	51.580	49.240	50.120	49.343	6,410,445
2024-10-21	51.720	52.800	50.580	51.000	50.209	6,504,825
2024-10-18	49.700	50.780	49.600	50.320	49.539	3,306,920
2024-10-17	48.610	50.660	48.400	49.460	48.693	4,701,385
2024-10-16	48.160	48.930	47.110	48.610	47.856	4,886,441
2024-10-15	48.630	49.480	48.130	48.590	47.836	5,290,905
2024-10-14	48.000	48.460	46.860	48.460	47.708	4,818,264
2024-10-11	48.540	48.780	47.440	48.000	47.255	4,359,088
2024-10-10	49.770	49.830	47.930	48.540	47.787	5,763,890
2024-10-09	49.570	50.200	48.550	49.850	49.077	6,015,758
2024-10-08	49.640	51.000	49.190	50.100	49.323	4,346,151
2024-10-07	50.460	50.600	49.170	50.360	49.579	4,919,076
2024-10-04	51.900	53.300	50.260	50.260	49.480	7,403,977
2024-10-03	53.120	53.220	51.640	51.860	51.056	4,494,568
2024-10-02	54.120	54.280	53.180	53.340	52.513	4,041,812
2024-10-01	55.840	56.340	53.620	54.140	53.300	5,271,563
2024-09-30	55.960	56.660	55.000	55.660	54.797	5,736,372
2024-09-27	55.500	56.380	55.220	56.180	55.309	7,012,342
2024-09-26	54.900	55.800	53.980	55.400	54.541	7,263,774
2024-09-25	50.920	54.460	50.900	54.320	53.477	11,092,230
2024-09-24	49.500	51.780	49.490	50.920	50.130	6,900,201
2024-09-23	48.660	48.960	47.580	48.540	47.787	2,825,036
2024-09-20	48.700	49.900	48.510	48.660	47.905	6,703,135
2024-09-19	49.810	50.600	48.230	48.910	48.151	6,345,832
2024-09-18	49.550	49.570	47.820	48.770	48.013	4,760,026
2024-09-17	47.000	49.790	46.900	49.590	48.821	5,597,644
2024-09-16	46.620	46.800	45.910	46.710	45.985	4,106,930
2024-09-13	45.330	46.840	45.330	46.660	45.936	3,997,287
2024-09-12	46.250	46.360	44.860	45.100	44.400	3,271,031
2024-09-11	45.100	46.330	44.820	44.980	44.282	4,333,472
2024-09-10	45.000	45.750	44.900	45.000	44.302	4,572,856
2024-09-09	46.250	46.300	44.700	45.110	44.410	8,056,168
2024-09-06	47.340	47.620	46.300	46.520	45.798	4,078,643
2024-09-05	48.500	48.650	47.320	47.550	46.812	4,677,367
2024-09-04	48.290	49.180	48.080	48.750	47.994	4,486,325
2024-09-03	49.270	50.740	49.030	49.040	48.279	5,159,377
2024-09-02	50.320	50.360	48.820	49.590	48.821	6,386,423
2024-08-30	50.760	51.640	49.970	50.640	49.854	7,095,066
2024-08-29	50.840	51.320	50.240	50.960	50.170	5,750,823
2024-08-28	50.700	51.460	50.400	50.760	49.973	3,149,919
2024-08-27	52.140	52.960	50.740	50.740	49.953	5,750,718
2024-08-26	50.620	52.180	50.020	52.140	51.331	5,117,961
2024-08-23	49.060	50.640	48.910	50.560	49.776	4,544,891
2024-08-22	48.400	50.080	48.370	49.040	48.279	4,434,249

← NewerPage 9 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.