Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	39.750	41.050	38.800	39.250	38.291	4,272
2023-03-16	39.650	41.950	38.850	40.450	39.462	1,353
2023-03-15	44.250	44.250	38.000	39.650	38.681	1,236
2023-03-14	38.400	43.000	38.400	40.400	39.413	701
2023-03-13	38.000	39.900	37.050	39.550	38.584	7,595
2023-03-10	38.250	39.700	37.200	38.000	37.072	2,100
2023-03-09	39.500	40.050	38.250	39.750	38.779	6,002
2023-03-08	40.450	41.150	39.800	40.200	39.218	2,564
2023-03-07	41.100	41.200	39.600	40.450	39.462	4,220
2023-03-06	41.750	41.750	39.200	40.500	39.511	4,302
2023-03-03	42.400	42.400	41.250	41.250	40.242	1,333
2023-03-02	41.050	41.700	40.350	41.700	40.681	11,217
2023-03-01	42.950	42.950	40.200	41.450	40.437	9,518
2023-02-28	42.000	42.950	40.800	41.750	40.730	3,607
2023-02-27	42.200	42.200	42.200	42.200	41.169	16
2023-02-24	41.700	42.750	40.650	42.200	41.169	2,068
2023-02-23	42.900	42.900	42.000	42.800	41.754	838
2023-02-22	42.950	43.000	42.250	42.900	41.852	2,211
2023-02-21	42.500	43.000	42.500	42.950	41.901	517
2023-02-20	44.700	44.700	42.950	42.950	41.901	2,725
2023-02-17	43.850	44.000	41.150	44.000	42.925	2,026
2023-02-16	44.500	45.450	42.700	43.850	42.779	889
2023-02-15	42.600	44.450	42.150	43.350	42.291	1,261
2023-02-14	42.650	43.750	41.950	43.250	42.193	1,192
2023-02-13	43.700	43.750	42.000	42.650	41.608	8,162
2023-02-10	44.600	44.600	42.600	43.900	42.827	2,161
2023-02-09	44.200	44.700	43.100	43.800	42.730	1,827
2023-02-08	44.150	44.700	44.150	44.200	43.120	2,931
2023-02-07	45.200	45.200	44.150	44.450	43.364	4,842
2023-02-06	45.000	45.600	44.150	44.750	43.657	2,390
2023-02-03	46.000	46.400	44.000	45.000	43.901	14,503
2023-02-02	47.700	47.800	45.000	46.400	45.266	7,570
2023-02-01	45.000	47.700	44.700	46.400	45.266	2,859
2023-01-31	47.400	47.400	44.400	47.250	46.096	797
2023-01-30	47.750	47.750	45.650	47.450	46.291	721
2023-01-27	47.200	47.800	45.350	47.750	46.583	3,379
2023-01-26	47.200	47.200	45.000	45.500	44.388	1,852
2023-01-25	46.500	47.800	45.450	46.500	45.364	2,917
2023-01-24	46.650	46.950	45.850	46.500	45.364	424
2023-01-23	46.450	46.950	45.100	46.650	45.510	2,643
2023-01-20	46.500	46.500	44.800	46.450	45.315	1,127
2023-01-19	46.450	46.500	45.150	46.450	45.315	1,284
2023-01-18	46.350	46.550	44.850	46.500	45.364	13,884
2023-01-17	46.050	46.950	43.900	46.400	45.266	13,781
2023-01-16	44.500	46.050	44.500	45.900	44.779	2,489
2023-01-13	45.200	46.000	45.000	45.750	44.632	5,269
2023-01-12	45.950	45.950	44.000	45.950	44.827	2,087
2023-01-11	44.750	47.850	43.900	45.950	44.827	2,823
2023-01-10	44.650	44.650	43.000	44.100	43.023	8,411
2023-01-09	42.750	44.750	42.050	44.650	43.559	6,839
2023-01-05	42.750	42.750	42.450	42.700	41.657	212
2023-01-04	42.050	42.750	41.800	42.750	41.706	4,441
2023-01-03	42.200	42.800	40.650	42.250	41.218	4,610
2023-01-02	42.050	43.250	42.050	42.200	41.169	455
2022-12-30	42.000	42.000	40.350	41.500	40.486	3,045
2022-12-29	42.950	42.950	40.300	42.000	40.974	3,520
2022-12-28	41.600	41.600	40.800	41.400	40.389	374
2022-12-27	42.950	42.950	41.950	41.950	40.925	1,835
2022-12-23	42.400	42.400	40.200	42.000	40.974	2,509
2022-12-22	41.250	42.350	41.050	41.550	40.535	786

← NewerPage 16 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.