Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	28.800	29.500	28.700	29.400	28.682	17,971
2023-12-01	29.400	29.600	28.300	28.700	27.999	33,936
2023-11-30	28.600	29.400	28.100	28.800	28.096	11,472
2023-11-29	28.400	29.100	27.900	28.900	28.194	19,602
2023-11-28	28.700	29.400	28.400	28.500	27.804	4,211
2023-11-27	28.600	28.800	28.500	28.500	27.804	10,540
2023-11-24	28.900	28.900	28.400	28.600	27.901	7,928
2023-11-23	27.200	30.200	27.200	28.600	27.901	16,556
2023-11-22	28.400	28.800	28.100	28.100	27.414	19,394
2023-11-21	28.200	28.400	28.000	28.300	27.609	4,301
2023-11-20	28.300	28.400	28.200	28.200	27.511	2,327
2023-11-17	28.400	28.500	27.900	28.300	27.609	3,418
2023-11-16	28.800	28.800	28.200	28.400	27.706	3,892
2023-11-15	30.000	30.000	28.500	28.700	27.999	14,621
2023-11-14	27.800	29.900	27.400	28.800	28.096	83,185
2023-11-13	28.200	28.200	27.700	27.800	27.121	2,981
2023-11-10	25.900	28.100	25.800	28.100	27.414	21,849
2023-11-09	26.300	26.300	25.800	25.900	25.267	25,809
2023-11-08	26.100	26.200	25.600	25.700	25.072	515,794
2023-11-07	27.200	27.200	25.800	26.000	25.365	4,048
2023-11-06	27.400	27.400	25.800	26.100	25.462	28,697
2023-11-03	27.400	27.400	26.400	26.900	26.243	6,154
2023-11-02	26.800	28.000	26.300	26.900	26.243	13,273
2023-11-01	26.300	26.900	25.900	26.600	25.950	8,629
2023-10-31	26.300	26.300	26.000	26.200	25.560	3,133
2023-10-30	26.200	26.200	24.700	25.700	25.072	2,934
2023-10-27	24.900	26.400	24.500	25.500	24.877	19,473
2023-10-26	26.100	26.800	23.900	25.100	24.487	51,076
2023-10-25	26.600	26.600	25.800	26.100	25.462	2,482
2023-10-24	26.600	27.000	25.100	26.100	25.462	14,928
2023-10-23	26.600	27.900	26.400	26.600	25.950	57,523
2023-10-20	28.000	28.000	27.000	27.400	26.731	19,419
2023-10-19	29.000	29.000	27.100	28.000	27.316	11,633
2023-10-18	27.800	28.900	27.100	27.400	26.731	9,590
2023-10-17	28.600	28.600	27.200	27.800	27.121	20,562
2023-10-16	28.000	28.700	27.500	27.900	27.218	2,070
2023-10-13	29.000	29.000	27.500	28.500	27.804	2,992
2023-10-12	29.300	29.300	28.000	28.000	27.316	14,093
2023-10-11	29.300	29.300	28.500	28.700	27.999	17,038
2023-10-10	29.500	29.500	27.100	28.100	27.414	15,980
2023-10-09	29.900	29.900	28.100	28.700	27.999	1,474
2023-10-06	30.300	30.300	28.700	29.100	28.389	14,226
2023-10-05	31.600	31.600	29.300	30.300	29.560	197
2023-10-04	31.100	31.100	29.000	30.000	29.267	5,367
2023-10-03	28.500	31.700	28.500	29.000	28.292	10,244
2023-10-02	30.000	32.700	28.400	29.500	28.779	13,129
2023-09-29	32.700	32.700	29.600	29.900	29.170	612
2023-09-28	31.200	32.700	29.200	29.900	29.170	2,869
2023-09-27	32.800	32.800	28.800	29.600	28.877	6,632
2023-09-26	31.400	31.400	30.400	31.100	30.340	808
2023-09-25	31.100	31.700	30.500	31.400	30.633	3,224
2023-09-22	32.600	32.900	30.000	31.100	30.340	5,482
2023-09-21	33.000	33.400	31.300	32.600	31.804	20,644
2023-09-20	32.400	33.400	31.700	33.000	32.194	6,317
2023-09-19	33.500	33.500	30.800	32.400	31.608	6,609
2023-09-18	32.700	33.600	31.200	31.400	30.633	5,671
2023-09-15	31.900	32.400	31.500	31.900	31.121	4,016
2023-09-14	31.800	32.000	31.000	32.000	31.218	2,472
2023-09-13	32.400	32.500	31.100	31.400	30.633	1,282
2023-09-12	31.300	31.500	31.000	31.200	30.438	3,331

← NewerPage 13 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.