Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	33.800	33.900	30.900	31.300	30.535	4,010
2023-09-08	31.900	33.000	30.900	31.600	30.828	5,524
2023-09-07	33.300	34.000	30.900	31.500	30.730	10,486
2023-09-06	33.200	33.800	32.500	32.900	32.096	2,724
2023-09-05	31.900	33.800	31.900	32.300	31.511	6,128
2023-09-04	32.300	32.300	31.100	31.400	30.633	1,069
2023-09-01	30.900	31.600	30.800	31.000	30.243	1,582
2023-08-31	30.900	31.900	30.800	30.900	30.145	3,434
2023-08-30	32.300	32.300	30.800	31.500	30.730	1,997
2023-08-29	32.400	32.400	31.200	31.700	30.926	1,343
2023-08-28	32.500	32.500	31.000	31.800	31.023	1,023
2023-08-25	31.500	32.600	31.100	32.000	31.218	1,004
2023-08-24	31.700	31.900	30.600	31.500	30.730	268
2023-08-23	31.900	31.900	31.700	31.700	30.926	239
2023-08-22	31.700	31.700	31.100	31.300	30.535	121
2023-08-21	33.600	33.600	31.100	31.100	30.340	1,337
2023-08-18	31.800	31.900	31.000	31.600	30.828	531
2023-08-17	31.800	32.300	30.500	31.700	30.926	4,343
2023-08-16	31.900	32.600	31.000	31.800	31.023	5,108
2023-08-15	33.400	33.900	31.100	31.900	31.121	13,314
2023-08-14	33.900	33.900	32.700	33.400	32.584	1,168
2023-08-11	33.600	34.000	32.900	33.500	32.682	709
2023-08-10	33.400	33.700	32.200	33.600	32.779	12,645
2023-08-09	34.600	34.600	32.100	33.700	32.877	1,270
2023-08-08	32.000	33.400	32.000	33.300	32.486	983
2023-08-07	35.400	35.400	31.700	32.200	31.413	5,925
2023-08-04	35.100	35.100	33.200	33.700	32.877	1,180
2023-08-03	35.400	35.400	33.100	33.200	32.389	10,229
2023-08-02	35.300	35.300	33.000	33.300	32.486	8,521
2023-08-01	35.400	35.400	34.100	35.300	34.438	1,529
2023-07-31	34.300	35.400	34.300	35.100	34.242	716
2023-07-28	34.000	34.500	34.000	34.400	33.560	5,381
2023-07-27	34.400	34.500	32.900	34.300	33.462	3,027
2023-07-26	33.900	34.400	32.800	34.400	33.560	738
2023-07-25	34.800	34.800	33.900	33.900	33.072	1,835
2023-07-24	34.900	34.900	33.900	34.000	33.169	1,259
2023-07-21	32.200	34.300	32.200	33.900	33.072	1,067
2023-07-20	34.500	34.700	33.200	33.900	33.072	945
2023-07-19	33.500	34.500	32.900	34.400	33.560	4,525
2023-07-18	33.600	34.500	31.000	32.900	32.096	3,329
2023-07-17	33.000	34.000	32.100	33.500	32.682	5,066
2023-07-14	33.700	34.500	33.200	34.100	33.267	400
2023-07-13	35.000	35.000	33.700	33.700	32.877	3,493
2023-07-12	34.000	34.500	33.400	34.400	33.560	4,784
2023-07-11	34.000	34.700	33.400	33.400	32.584	3,282
2023-07-10	35.200	35.200	34.000	34.000	33.169	2,190
2023-07-07	35.400	35.400	33.600	34.900	34.047	9,292
2023-07-06	36.900	36.900	34.000	34.400	33.560	5,376
2023-07-05	38.000	38.000	34.000	34.700	33.852	4,677
2023-07-04	34.500	35.100	33.600	34.900	34.047	4,414
2023-07-03	33.200	34.400	32.500	34.000	33.169	7,173
2023-06-30	33.500	33.500	33.000	33.200	32.389	868
2023-06-29	34.900	34.900	32.600	33.200	32.389	6,197
2023-06-28	39.100	39.100	32.100	33.300	32.486	38,026
2023-06-27	33.600	33.600	31.600	32.800	31.999	596
2023-06-26	31.900	32.700	31.500	31.800	31.023	1,710
2023-06-22	32.900	36.600	31.000	31.500	30.730	8,568
2023-06-21	33.700	33.700	31.200	31.400	30.633	7,050
2023-06-20	33.000	33.000	31.000	31.700	30.926	18,943
2023-06-19	33.900	33.900	31.900	32.600	31.804	3,844

← NewerPage 14 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.