Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	45.700	45.700	42.000	44.250	43.169	1,443
2022-09-27	44.750	49.000	44.750	45.700	44.584	5,771
2022-09-26	51.400	51.400	42.200	44.700	43.608	4,109
2022-09-23	51.500	51.500	46.300	46.300	45.169	6,410
2022-09-22	52.000	52.000	51.500	51.500	50.242	4,356
2022-09-21	53.200	53.400	52.000	52.000	50.730	822
2022-09-20	53.800	53.800	52.100	53.500	52.193	4,470
2022-09-19	53.800	53.800	53.800	53.800	52.486	508
2022-09-16	52.100	54.900	52.100	53.900	52.583	1,365
2022-09-15	55.900	55.900	52.600	54.900	53.559	955
2022-09-14	56.000	56.000	51.700	55.900	54.534	9,008
2022-09-13	58.200	58.200	53.900	56.000	54.632	13,585
2022-09-12	60.900	61.000	57.000	59.200	57.754	13,088
2022-09-09	63.300	63.300	60.000	61.100	59.607	2,916
2022-09-08	61.900	63.300	60.100	63.300	61.754	1,406
2022-09-07	57.800	62.000	57.800	61.900	60.388	6,996
2022-09-06	57.800	58.700	57.800	57.800	56.388	13,945
2022-09-05	59.000	59.000	56.000	57.000	55.607	1,520
2022-09-02	56.800	59.100	53.700	59.100	57.656	4,407
2022-09-01	59.000	59.000	54.800	56.800	55.412	7,606
2022-08-31	56.400	59.500	56.200	59.300	57.851	509
2022-08-30	59.700	59.700	56.500	59.200	57.754	202
2022-08-29	59.900	59.900	56.000	59.700	58.241	3,212
2022-08-26	60.900	60.900	56.800	60.400	58.924	791
2022-08-25	59.700	61.500	59.700	60.700	59.217	719
2022-08-24	60.000	61.500	59.700	59.700	58.241	1,975
2022-08-23	60.400	61.900	60.000	61.900	60.388	471
2022-08-22	58.700	62.800	58.700	62.800	61.266	820
2022-08-19	62.900	63.000	60.800	62.800	61.266	238
2022-08-18	59.000	63.000	59.000	62.800	61.266	2,159
2022-08-17	61.000	61.900	60.000	61.400	59.900	788
2022-08-16	63.600	64.000	60.400	61.000	59.510	2,097
2022-08-15	63.800	64.800	59.600	62.200	60.680	2,590
2022-08-12	61.900	63.900	60.700	62.000	60.485	4,783
2022-08-11	61.800	64.900	60.400	61.900	60.388	1,289
2022-08-10	61.000	62.600	60.100	61.900	60.388	5,274
2022-08-09	61.200	61.200	60.000	60.900	59.412	795
2022-08-08	61.200	61.200	59.400	60.900	59.412	2,029
2022-08-05	60.700	61.200	58.600	61.100	59.607	7,713
2022-08-04	60.900	61.200	59.100	60.400	58.924	870
2022-08-03	60.000	62.000	58.200	61.000	59.510	11,175
2022-08-02	60.000	60.900	57.600	59.600	58.144	2,715
2022-08-01	63.000	64.800	57.500	60.000	58.534	34,669
2022-07-29	61.900	65.400	60.900	62.900	61.363	3,355
2022-07-28	62.000	65.900	58.300	61.900	60.388	2,184
2022-07-27	63.800	64.000	60.100	62.800	61.266	1,265
2022-07-26	64.100	64.100	59.100	62.000	60.485	2,085
2022-07-25	69.800	70.000	58.000	64.100	62.534	5,243
2022-07-22	59.900	61.600	58.000	61.400	59.900	5,248
2022-07-21	57.700	59.900	57.600	59.900	58.437	901
2022-07-20	60.000	61.800	58.700	58.700	57.266	1,690
2022-07-19	61.900	61.900	58.000	58.800	57.363	1,254
2022-07-18	58.900	64.900	58.800	61.900	60.388	7,111
2022-07-15	57.400	58.900	57.400	58.900	57.461	2,082
2022-07-14	57.500	58.000	55.500	57.500	56.095	2,274
2022-07-13	54.900	57.500	52.200	57.500	56.095	1,888
2022-07-12	56.400	56.900	52.200	55.200	53.851	10,064
2022-07-11	57.900	57.900	55.800	57.400	55.998	982
2022-07-08	58.000	59.000	57.500	59.000	57.559	21,153
2022-07-07	59.000	59.000	57.000	57.500	56.095	11,328

← NewerPage 18 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.