Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	42.000	42.400	41.500	42.000	40.974	115,870
2024-05-28	41.800	43.000	41.200	42.100	41.071	186,243
2024-05-27	40.400	41.900	39.400	41.700	40.681	52,098
2024-05-24	40.500	40.800	39.800	40.400	39.413	28,341
2024-05-23	40.100	41.800	40.100	40.900	39.901	84,743
2024-05-22	39.000	40.000	38.800	40.000	39.023	63,902
2024-05-21	38.700	39.900	38.400	38.900	37.950	48,150
2024-05-20	38.400	39.100	38.200	38.500	37.559	30,582
2024-05-17	38.100	38.500	38.000	38.400	37.462	33,221
2024-05-16	38.000	38.200	37.800	38.200	37.267	38,157
2024-05-15	36.900	38.400	36.800	38.000	37.072	75,443
2024-05-14	36.700	37.000	36.600	36.800	35.901	25,310
2024-05-13	36.300	37.300	36.200	36.700	35.803	59,564
2024-05-10	35.500	36.200	35.500	36.200	35.316	58,106
2024-05-08	35.600	36.000	35.300	35.500	34.633	22,817
2024-05-07	35.300	35.700	35.100	35.600	34.730	79,181
2024-05-06	35.200	35.200	34.200	35.000	34.145	53,236
2024-05-03	35.200	35.400	34.500	35.300	34.438	206,153
2024-05-02	33.300	35.100	33.200	35.100	34.242	33,248
2024-04-30	34.900	35.000	34.500	34.900	34.047	11,126
2024-04-29	35.200	35.200	34.300	34.800	33.950	29,968
2024-04-26	33.800	35.100	33.700	34.700	33.852	41,494
2024-04-25	34.800	35.500	33.500	33.600	32.779	86,743
2024-04-24	34.200	34.200	33.800	34.200	33.364	4,691
2024-04-23	34.000	34.500	34.000	34.300	33.462	104,515
2024-04-22	34.200	35.900	33.900	33.900	33.072	161,756
2024-04-19	33.800	34.100	33.400	34.100	33.267	26,341
2024-04-18	34.000	34.600	33.800	33.900	33.072	26,693
2024-04-17	34.700	34.700	33.700	33.900	33.072	19,954
2024-04-16	34.500	34.500	33.700	34.300	33.462	18,511
2024-04-15	34.900	35.000	34.300	34.500	33.657	20,755
2024-04-12	34.000	34.700	33.800	34.500	33.657	35,197
2024-04-11	36.200	36.200	33.500	33.700	32.877	41,168
2024-04-10	37.000	37.000	33.800	34.300	33.462	109,327
2024-04-09	34.900	35.500	34.700	35.200	34.340	37,541
2024-04-08	33.900	35.200	33.900	35.000	34.145	54,050
2024-04-05	33.600	34.100	33.400	33.800	32.974	38,853
2024-04-04	33.300	34.000	33.100	33.800	32.974	24,382
2024-04-03	35.400	35.400	32.900	33.300	32.486	26,027
2024-04-02	34.000	34.900	32.800	33.300	32.486	180,154
2024-03-28	34.000	34.200	33.600	33.900	33.072	135,468
2024-03-27	33.700	34.000	33.500	33.800	32.974	61,078
2024-03-26	34.500	34.500	32.900	33.400	32.584	72,933
2024-03-25	32.900	33.000	32.500	32.900	32.096	164,353
2024-03-22	32.300	33.000	32.300	32.700	31.901	66,123
2024-03-21	32.000	33.000	32.000	32.200	31.413	179,625
2024-03-20	32.800	32.800	31.600	31.800	31.023	63,005
2024-03-19	32.800	32.900	31.500	32.100	31.316	47,666
2024-03-18	32.300	32.400	31.700	32.000	31.218	49,376
2024-03-15	33.000	33.100	31.600	32.100	31.316	168,541
2024-03-14	32.100	32.800	31.600	32.000	31.218	93,187
2024-03-13	31.900	32.500	31.700	31.900	31.121	141,492
2024-03-12	32.600	32.800	31.600	31.900	31.121	89,233
2024-03-11	30.600	32.600	30.300	31.600	30.828	60,613
2024-03-08	30.000	31.300	30.000	30.800	30.048	183,789
2024-03-07	30.200	30.200	29.800	30.000	29.267	73,112
2024-03-06	30.100	30.400	29.900	30.000	29.267	57,154
2024-03-05	30.800	30.800	29.900	30.100	29.365	69,666
2024-03-04	30.900	30.900	29.900	30.300	29.560	81,410
2024-03-01	31.100	31.100	29.900	30.500	29.755	135,121

← NewerPage 11 of 21 · 1,226 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.