Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	36.300	36.300	33.100	33.900	33.072	1,423
2023-06-15	34.000	35.000	33.500	33.600	32.779	7,900
2023-06-14	38.900	38.900	34.400	35.000	34.145	7,188
2023-06-13	35.000	35.300	34.200	34.500	33.657	2,200
2023-06-12	36.000	37.900	34.200	34.900	34.047	2,856
2023-06-09	35.200	38.900	35.200	35.800	34.925	3,910
2023-06-08	37.500	37.500	34.900	35.200	34.340	7,819
2023-06-07	36.400	36.400	34.100	34.900	34.047	21,677
2023-06-05	38.600	38.600	35.600	36.400	35.511	2,465
2023-06-02	39.200	39.200	36.000	36.200	35.316	17,353
2023-06-01	38.900	38.900	35.700	36.500	35.608	8,432
2023-05-31	38.900	38.900	37.000	37.900	36.974	1,751
2023-05-30	41.900	41.900	37.500	37.800	36.877	24,269
2023-05-29	42.000	42.000	38.100	39.000	38.047	1,576
2023-05-26	40.000	40.000	38.100	39.200	38.242	1,734
2023-05-25	38.500	39.000	37.200	38.600	37.657	6,041
2023-05-24	38.400	39.800	37.900	38.500	37.559	9,698
2023-05-23	38.600	40.500	38.600	39.800	38.828	18,668
2023-05-22	40.800	40.800	38.500	38.900	37.950	3,039
2023-05-19	39.000	41.500	38.500	40.000	39.023	3,650
2023-05-17	41.400	41.400	38.600	40.000	39.023	352
2023-05-16	39.800	39.800	38.100	38.900	37.950	7,565
2023-05-15	38.900	39.900	38.100	38.800	37.852	5,396
2023-05-12	40.000	40.000	38.000	38.900	37.950	1,854
2023-05-11	37.600	40.000	37.600	38.800	37.852	4,265
2023-05-10	39.700	39.900	37.300	38.900	37.950	3,655
2023-05-09	39.300	40.100	37.400	38.900	37.950	9,851
2023-05-08	41.900	41.900	40.000	41.900	40.876	67,782
2023-05-05	42.500	42.500	39.000	40.700	39.706	6,624
2023-05-04	40.800	42.700	40.800	41.700	40.681	3,026
2023-05-03	42.000	42.000	39.900	40.800	39.803	10,597
2023-05-02	42.900	44.000	42.300	42.300	41.267	6,872
2023-04-28	42.700	43.700	42.100	42.900	41.852	8,065
2023-04-27	41.000	42.800	40.400	42.700	41.657	9,835
2023-04-26	39.300	40.200	39.200	39.900	38.925	3,271
2023-04-25	40.100	40.800	39.800	40.200	39.218	3,179
2023-04-24	39.100	40.900	39.100	40.100	39.120	3,091
2023-04-21	40.300	40.300	39.000	39.100	38.145	18,443
2023-04-20	38.700	39.900	38.200	39.200	38.242	82,766
2023-04-19	40.000	40.000	38.400	39.600	38.633	2,681
2023-04-18	39.000	39.500	38.200	39.000	38.047	131,883
2023-04-17	39.800	40.800	38.700	40.800	39.803	1,214
2023-04-14	38.000	40.900	38.000	39.500	38.535	20,157
2023-04-13	38.400	39.600	37.800	38.000	37.072	10,490
2023-04-12	39.000	39.400	38.500	38.900	37.950	3,181
2023-04-11	39.000	39.500	38.100	38.600	37.657	1,490
2023-04-06	39.400	39.400	38.000	39.000	38.047	4,977
2023-04-05	39.800	39.800	37.900	38.500	37.559	15,839
2023-04-04	39.400	39.800	38.300	39.500	38.535	7,269
2023-04-03	39.900	39.900	38.000	39.400	38.437	2,244
2023-03-31	38.050	39.850	37.750	39.850	38.876	18,273
2023-03-30	39.000	39.850	37.900	38.750	37.803	1,343
2023-03-29	38.300	39.950	37.650	38.250	37.316	13,391
2023-03-28	37.050	40.800	36.500	38.300	37.364	49,772
2023-03-27	37.100	37.100	35.200	35.950	35.072	27,479
2023-03-24	37.900	37.900	37.000	37.750	36.828	4,698
2023-03-23	37.500	37.950	37.350	37.900	36.974	1,507
2023-03-22	39.000	39.000	37.550	38.000	37.072	1,363
2023-03-21	37.250	39.000	37.250	39.000	38.047	359
2023-03-20	39.250	41.900	38.000	38.950	37.998	5,161

← NewerPage 15 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.