Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	44.000	44.800	44.000	44.800	43.706	26,698
2024-08-21	45.600	45.800	43.900	44.200	43.120	89,840
2024-08-20	45.400	45.700	44.800	45.000	43.901	21,454
2024-08-19	45.200	45.900	44.600	45.500	44.388	23,500
2024-08-16	46.400	46.400	45.000	45.200	44.096	14,935
2024-08-15	45.200	46.700	45.100	45.600	44.486	32,947
2024-08-14	45.500	45.600	44.800	45.100	43.998	24,879
2024-08-13	45.000	45.600	44.800	45.500	44.388	40,555
2024-08-12	45.300	45.600	44.700	44.900	43.803	23,260
2024-08-09	44.900	45.800	44.400	45.200	44.096	33,700
2024-08-08	43.200	44.100	43.100	44.100	43.023	28,640
2024-08-07	43.000	45.700	43.000	43.200	42.145	47,266
2024-08-06	42.200	43.600	42.200	43.000	41.949	49,137
2024-08-05	39.200	43.900	39.200	41.900	40.876	113,083
2024-08-02	44.700	45.800	44.000	44.600	43.510	31,369
2024-08-01	47.200	47.300	45.200	45.200	44.096	36,003
2024-07-31	46.100	47.400	46.100	46.100	44.974	31,606
2024-07-30	46.800	47.000	46.000	46.000	44.876	20,173
2024-07-29	46.900	47.700	46.500	46.800	45.657	40,017
2024-07-26	45.900	47.000	45.100	46.300	45.169	50,178
2024-07-25	44.800	46.000	44.500	45.900	44.779	33,694
2024-07-24	44.600	45.800	44.600	45.000	43.901	38,457
2024-07-23	44.900	45.600	44.200	44.700	43.608	32,723
2024-07-22	44.700	45.000	44.000	44.600	43.510	27,154
2024-07-19	45.500	45.500	44.500	44.600	43.510	27,655
2024-07-18	44.900	45.900	44.300	45.800	44.681	45,019
2024-07-17	45.000	45.600	44.200	44.900	43.803	55,753
2024-07-16	43.500	45.500	43.500	44.900	43.803	55,474
2024-07-15	43.900	44.000	43.000	43.500	42.437	40,715
2024-07-12	43.600	44.000	43.400	43.900	42.827	41,878
2024-07-11	43.600	43.600	42.700	43.500	42.437	38,307
2024-07-10	42.300	43.700	42.300	43.300	42.242	55,828
2024-07-09	42.700	42.700	42.000	42.300	41.267	58,381
2024-07-08	43.500	44.400	42.100	42.700	41.657	64,476
2024-07-05	42.400	43.700	42.200	43.400	42.340	119,944
2024-07-04	40.600	42.900	40.400	42.200	41.169	88,692
2024-07-03	39.500	40.300	38.700	40.000	39.023	26,012
2024-07-02	39.100	39.800	37.900	38.400	37.462	26,361
2024-07-01	42.500	42.500	38.700	39.100	38.145	59,227
2024-06-28	38.700	40.200	38.700	39.600	38.633	22,618
2024-06-27	37.900	38.800	37.600	38.700	37.755	70,056
2024-06-26	37.700	38.300	37.200	37.400	36.486	14,016
2024-06-25	39.300	39.300	37.400	37.700	36.779	29,650
2024-06-24	38.500	39.300	37.500	38.100	37.169	28,411
2024-06-20	37.200	38.500	37.200	38.500	37.559	27,138
2024-06-19	37.700	38.000	37.100	37.400	36.486	35,759
2024-06-18	37.900	38.800	37.400	37.700	36.779	109,721
2024-06-17	39.800	40.500	37.300	37.900	36.974	70,272
2024-06-14	39.700	40.700	38.900	39.700	38.730	105,017
2024-06-13	40.300	40.900	39.600	39.700	38.730	28,483
2024-06-12	40.700	41.500	40.100	40.400	39.413	81,105
2024-06-11	41.900	42.900	40.600	40.600	39.608	34,748
2024-06-10	43.600	43.600	41.100	41.900	40.876	45,863
2024-06-07	43.100	44.100	43.000	43.000	41.949	53,650
2024-06-05	42.900	43.800	42.800	43.000	41.949	35,472
2024-06-04	43.000	43.500	42.500	42.800	41.754	36,464
2024-06-03	43.600	44.400	43.000	43.200	42.145	71,439
2024-05-31	42.300	44.500	41.100	43.200	42.145	264,715
2024-05-30	42.000	43.600	41.600	42.300	41.267	165,291
2024-05-29	42.000	42.400	41.500	42.000	40.974	115,870

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1800 SEK
2026-05-21	0.1800 SEK
2026-02-13	0.1600 SEK
2025-11-14	0.1600 SEK
2025-08-15	0.1600 SEK
2025-05-09	0.1600 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.