Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	59.000	59.000	57.000	58.900	57.461	396
2022-07-05	55.100	59.100	51.300	59.000	57.559	3,271
2022-07-04	57.300	57.300	55.000	57.000	55.607	872
2022-07-01	49.000	60.000	49.000	57.300	55.900	1,763
2022-06-30	57.800	57.800	54.000	56.100	54.729	869
2022-06-29	59.100	63.200	54.500	57.900	56.485	5,911
2022-06-28	61.000	61.200	58.000	59.000	57.559	1,575
2022-06-27	58.800	61.200	58.000	61.000	59.510	631
2022-06-23	61.900	61.900	60.000	61.200	59.705	3,807
2022-06-22	55.200	61.900	51.700	61.900	60.388	5,592
2022-06-21	57.000	59.800	53.700	58.500	57.071	5,125
2022-06-20	57.800	57.900	57.000	57.900	56.485	229
2022-06-17	55.000	59.000	55.000	57.000	55.607	593
2022-06-16	59.000	63.100	55.000	55.000	53.656	14,633
2022-06-15	59.200	60.200	59.200	60.000	58.534	2,574
2022-06-14	64.200	64.200	58.000	59.200	57.754	17,594
2022-06-13	67.600	67.600	62.100	64.200	62.632	5,795
2022-06-10	67.700	67.700	66.000	67.600	65.948	3,418
2022-06-09	69.000	69.000	66.200	67.700	66.046	1,475
2022-06-08	69.700	69.700	61.800	66.100	64.485	7,919
2022-06-07	70.000	70.000	69.300	69.800	68.095	9,437
2022-06-03	68.000	69.600	62.000	69.400	67.704	12,622
2022-06-02	69.000	69.000	66.900	68.000	66.339	57,092
2022-06-01	68.400	69.700	67.600	69.000	67.314	65,846
2022-05-31	62.700	68.000	60.100	67.500	65.851	35,462
2022-05-30	65.000	65.000	61.000	62.700	61.168	12,734
2022-05-27	59.700	63.000	59.100	60.700	59.217	6,434
2022-05-25	63.000	63.000	58.000	59.700	58.241	4,766
2022-05-24	62.200	62.800	60.100	62.000	60.485	36,974
2022-05-23	63.900	64.000	61.200	61.900	60.388	929
2022-05-20	63.500	63.500	59.400	61.200	59.705	5,453
2022-05-19	63.400	63.400	60.700	63.000	61.461	7,996
2022-05-18	63.400	63.500	60.800	62.600	61.071	9,737
2022-05-17	61.500	63.400	60.800	61.000	59.510	2,849
2022-05-16	63.400	63.400	60.500	61.300	59.802	1,764
2022-05-13	67.000	67.000	59.700	60.500	59.022	5,677
2022-05-12	61.000	61.000	58.000	59.800	58.339	15,815
2022-05-11	58.200	62.400	57.800	60.000	58.534	21,375
2022-05-10	52.500	58.200	50.600	58.200	56.778	11,821
2022-05-09	57.000	57.000	52.000	52.500	51.217	18,643
2022-05-06	58.000	58.000	52.100	55.000	53.656	9,176
2022-05-05	59.900	59.900	56.500	58.100	56.681	9,553
2022-05-04	58.900	60.000	55.000	58.500	57.071	4,214
2022-05-03	59.900	59.900	57.000	59.000	57.559	10,181
2022-05-02	62.400	62.400	58.000	59.900	58.437	20,710
2022-04-29	61.100	62.400	60.300	61.100	59.607	62,423
2022-04-28	64.300	66.300	59.200	60.000	58.534	11,254
2022-04-27	63.000	63.200	60.700	61.900	60.388	4,777
2022-04-26	64.300	64.300	62.000	63.000	61.461	9,879
2022-04-25	70.200	70.400	63.900	64.200	62.632	17,625
2022-04-22	68.500	68.500	66.200	66.900	65.266	2,033
2022-04-21	68.000	69.300	65.900	66.300	64.680	15,182
2022-04-20	67.900	68.900	67.200	67.600	65.948	16,766
2022-04-19	70.000	70.000	66.500	66.500	64.875	8,117
2022-04-14	69.800	70.000	69.200	70.000	68.290	398
2022-04-13	69.600	70.000	69.100	69.800	68.095	3,728
2022-04-12	71.000	71.000	69.800	70.000	68.290	8,242
2022-04-11	70.900	70.900	69.000	70.000	68.290	779
2022-04-08	70.980	70.990	69.400	70.990	69.256	2,372
2022-04-07	71.500	71.500	66.000	70.160	68.446	11,807

← NewerPage 19 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.