Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	40.350	43.300	40.350	41.000	39.998	7,293
2022-12-20	41.050	43.050	41.000	41.450	40.437	7,366
2022-12-19	47.650	47.700	42.050	43.050	41.998	3,007
2022-12-16	43.900	45.950	43.900	45.450	44.340	1,583
2022-12-15	47.950	48.000	43.750	46.900	45.754	2,611
2022-12-14	46.250	54.900	46.250	47.950	46.779	79,099
2022-12-13	42.550	47.000	41.050	46.250	45.120	20,327
2022-12-12	42.250	44.900	42.250	42.300	41.267	10,722
2022-12-09	43.950	43.950	42.200	42.200	41.169	222,789
2022-12-08	43.950	43.950	42.800	43.950	42.876	3,543
2022-12-07	42.000	44.000	42.000	43.900	42.827	4,861
2022-12-06	41.850	41.950	40.800	41.850	40.828	204,512
2022-12-05	41.400	43.000	40.250	41.250	40.242	4,566
2022-12-02	41.000	43.050	41.000	41.300	40.291	4,197
2022-12-01	39.550	41.700	39.550	40.150	39.169	1,200
2022-11-30	43.000	43.000	39.500	39.500	38.535	11,820
2022-11-29	44.400	44.400	43.000	43.300	42.242	2,389
2022-11-28	45.050	45.050	43.100	43.350	42.291	3,139
2022-11-25	44.950	44.950	44.200	44.500	43.413	683
2022-11-24	44.600	45.000	44.000	44.950	43.852	2,904
2022-11-23	44.950	44.950	42.450	44.750	43.657	6,435
2022-11-22	46.250	46.250	42.400	44.700	43.608	15,304
2022-11-21	49.900	49.900	44.850	46.100	44.974	4,764
2022-11-18	47.250	49.150	47.150	49.150	47.949	254
2022-11-17	47.800	47.800	45.450	46.400	45.266	2,484
2022-11-16	47.450	48.600	47.000	48.600	47.413	1,268
2022-11-15	49.650	50.000	47.000	49.650	48.437	1,874
2022-11-14	48.400	49.200	48.000	48.950	47.754	1,671
2022-11-11	48.800	49.450	47.250	48.350	47.169	3,002
2022-11-10	45.550	49.900	45.550	47.900	46.730	1,851
2022-11-09	46.200	50.000	46.200	48.150	46.974	832
2022-11-08	48.500	49.800	47.000	48.950	47.754	13,537
2022-11-07	48.000	48.900	47.500	48.050	46.876	1,038
2022-11-04	46.950	50.000	46.550	47.500	46.340	1,868
2022-11-03	46.950	47.000	46.100	46.900	45.754	2,429
2022-11-02	46.550	47.000	46.050	46.950	45.803	1,379
2022-11-01	47.450	47.500	46.000	46.550	45.413	1,936
2022-10-31	47.000	48.400	45.550	46.000	44.876	1,476
2022-10-28	47.400	47.400	45.000	47.000	45.852	495
2022-10-27	47.900	47.900	44.000	46.400	45.266	1,214
2022-10-26	49.300	49.300	45.800	47.500	46.340	501
2022-10-25	46.050	46.950	44.350	46.950	45.803	1,228
2022-10-24	48.000	53.600	46.050	46.050	44.925	2,313
2022-10-21	46.350	47.500	43.650	46.950	45.803	1,446
2022-10-20	44.500	45.900	42.750	45.900	44.779	746
2022-10-19	45.000	45.500	45.000	45.450	44.340	384
2022-10-18	45.450	45.500	45.000	45.000	43.901	2,395
2022-10-17	43.750	45.450	42.500	45.450	44.340	4,994
2022-10-14	43.500	44.500	42.550	43.750	42.681	525
2022-10-13	44.800	44.800	42.500	42.500	41.462	750
2022-10-12	45.450	45.500	41.750	44.800	43.706	10,495
2022-10-11	42.000	44.350	41.250	44.300	43.218	13,761
2022-10-10	43.000	43.000	41.600	42.600	41.559	5,231
2022-10-07	40.250	43.850	40.250	41.600	40.584	4,927
2022-10-06	40.950	43.900	40.500	43.900	42.827	4,773
2022-10-05	45.000	45.000	40.150	41.800	40.779	2,628
2022-10-04	43.000	46.800	40.000	42.050	41.023	6,757
2022-10-03	44.150	44.150	42.650	42.850	41.803	484
2022-09-30	43.100	46.900	42.550	44.150	43.071	2,925
2022-09-29	46.900	46.900	44.500	44.950	43.852	620

← NewerPage 17 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.