Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	30.900	30.900	29.500	30.000	29.267	62,374
2024-02-28	30.900	31.000	29.500	29.700	28.974	65,399
2024-02-27	29.800	31.000	29.800	31.000	30.243	118,097
2024-02-26	28.600	30.100	28.600	29.800	29.072	10,753
2024-02-23	29.400	30.300	29.400	29.700	28.974	25,924
2024-02-22	30.200	30.400	29.500	30.200	29.462	15,579
2024-02-21	31.300	31.300	29.600	30.200	29.462	57,844
2024-02-20	31.100	31.500	30.200	30.500	29.755	32,927
2024-02-19	31.000	31.400	30.700	31.100	30.340	41,782
2024-02-16	31.100	31.100	30.400	31.000	30.243	28,040
2024-02-15	30.500	31.900	30.300	30.900	30.145	6,753
2024-02-14	31.000	31.000	30.100	30.700	29.950	22,508
2024-02-13	30.800	30.900	30.200	30.800	30.048	18,044
2024-02-12	31.900	32.000	30.500	30.800	30.048	78,415
2024-02-09	33.500	33.500	30.500	30.700	29.950	17,266
2024-02-08	30.900	31.500	30.500	30.700	29.950	31,696
2024-02-07	31.645	31.645	30.700	30.900	30.145	6,755
2024-02-06	31.900	31.900	30.600	30.800	30.048	17,324
2024-02-05	33.450	33.450	30.700	31.900	31.121	44,397
2024-02-02	32.000	33.900	31.700	32.200	31.413	56,190
2024-02-01	32.700	32.700	32.000	32.000	31.218	91,358
2024-01-31	32.500	33.000	32.500	32.800	31.999	33,664
2024-01-30	33.200	33.500	32.400	32.500	31.706	136,779
2024-01-29	32.000	33.600	31.800	33.600	32.779	103,648
2024-01-26	31.300	32.000	30.900	32.000	31.218	18,775
2024-01-25	31.300	31.800	30.200	31.300	30.535	97,379
2024-01-24	31.800	31.900	30.100	31.000	30.243	60,159
2024-01-23	32.800	32.800	30.900	30.900	30.145	29,039
2024-01-22	31.300	32.000	30.900	31.000	30.243	18,272
2024-01-19	31.800	31.900	31.300	31.300	30.535	14,451
2024-01-18	32.000	32.000	31.000	31.800	31.023	5,385
2024-01-17	32.300	33.735	31.400	31.500	30.730	60,329
2024-01-16	33.000	33.000	32.100	32.300	31.511	149,225
2024-01-15	32.800	33.000	32.100	32.200	31.413	13,153
2024-01-12	32.700	33.400	32.500	32.700	31.901	20,814
2024-01-11	32.500	33.000	32.300	32.300	31.511	152,530
2024-01-10	32.900	33.000	32.300	32.500	31.706	181,056
2024-01-09	32.700	32.900	32.000	32.500	31.706	170,612
2024-01-08	32.800	32.800	31.500	32.400	31.608	45,093
2024-01-05	32.900	33.700	32.200	32.800	31.999	20,864
2024-01-04	31.700	32.900	31.700	32.600	31.804	247,900
2024-01-03	31.700	32.000	31.500	31.700	30.926	76,781
2024-01-02	34.000	34.000	30.700	31.800	31.023	634,761
2023-12-29	32.000	32.300	31.100	31.100	30.340	233,439
2023-12-28	32.100	32.100	31.700	32.000	31.218	111,893
2023-12-27	32.000	32.200	31.300	32.100	31.316	131,974
2023-12-22	31.000	32.400	30.900	32.000	31.218	276,119
2023-12-21	31.200	32.000	30.300	30.900	30.145	268,507
2023-12-20	30.000	31.600	29.100	30.900	30.145	498,862
2023-12-19	30.500	30.800	29.300	29.700	28.974	322,138
2023-12-18	30.000	32.900	29.500	30.100	29.365	127,763
2023-12-15	29.500	32.000	29.200	30.000	29.267	661,409
2023-12-14	29.500	30.000	28.700	29.700	28.974	104,949
2023-12-13	29.300	29.600	28.100	28.500	27.804	5,652
2023-12-12	29.300	29.300	28.500	28.700	27.999	25,842
2023-12-11	29.000	29.400	28.500	28.900	28.194	8,731
2023-12-08	29.200	29.200	28.500	29.000	28.292	27,065
2023-12-07	29.400	29.500	28.600	29.200	28.487	3,868
2023-12-06	29.400	29.500	28.900	29.400	28.682	12,583
2023-12-05	29.400	29.500	28.900	29.300	28.584	5,992

← NewerPage 12 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.