Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	73.180	73.180	69.000	71.500	69.753	4,616
2022-04-05	73.990	73.990	71.660	72.020	70.260	1,963
2022-04-04	73.050	74.500	71.520	73.000	71.217	1,968
2022-04-01	71.500	74.000	70.000	73.050	71.265	16,896
2022-03-31	74.500	74.500	72.500	74.000	72.192	2,371
2022-03-30	74.000	74.000	72.000	74.000	72.192	1,576
2022-03-29	74.000	74.000	72.000	74.000	72.192	3,261
2022-03-28	76.000	76.000	73.000	74.000	72.192	4,110
2022-03-25	75.000	77.500	70.500	76.000	74.143	36,486
2022-03-24	74.500	75.000	70.000	75.000	73.168	6,723
2022-03-23	76.500	76.500	70.000	71.000	69.265	16,584
2022-03-22	77.000	77.000	70.000	71.500	69.753	4,042
2022-03-21	75.500	75.500	74.500	75.000	73.168	1,607
2022-03-18	73.500	75.500	72.500	75.500	73.655	55,605
2022-03-17	72.000	73.500	72.000	73.500	71.704	2,356
2022-03-16	70.500	73.500	70.000	73.500	71.704	24,111
2022-03-15	71.500	71.500	69.500	69.500	67.802	1,697
2022-03-14	72.500	72.500	71.000	72.000	70.241	4,724
2022-03-11	72.500	72.500	71.500	72.500	70.729	32,087
2022-03-10	73.000	73.000	71.500	72.500	70.729	11,524
2022-03-09	76.000	76.000	72.000	73.000	71.217	6,445
2022-03-08	68.500	72.000	68.000	72.000	70.241	20,094
2022-03-07	72.000	72.000	67.500	68.500	66.826	23,778
2022-03-04	72.000	72.500	70.000	72.000	70.241	14,903
2022-03-03	73.000	74.500	73.000	74.000	72.192	800
2022-03-02	74.000	74.000	72.000	73.000	71.217	12,397
2022-03-01	75.000	75.500	71.500	73.000	71.217	9,389
2022-02-28	79.500	79.500	72.000	74.000	72.192	11,512
2022-02-25	69.500	76.000	69.500	73.000	71.217	13,913
2022-02-24	67.000	71.000	66.000	69.500	67.802	56,299
2022-02-23	76.000	78.500	72.500	73.000	71.217	35,024
2022-02-22	72.000	73.000	69.000	71.500	69.753	17,570
2022-02-21	77.000	77.000	71.500	72.000	70.241	26,844
2022-02-18	77.500	78.500	76.500	77.000	75.119	8,952
2022-02-17	78.500	79.000	76.500	78.500	76.582	25,200
2022-02-16	80.000	80.500	78.000	78.500	76.582	13,357
2022-02-15	79.500	80.000	77.500	80.000	78.046	15,515
2022-02-14	81.500	81.500	76.500	80.000	78.046	21,732
2022-02-11	83.000	83.000	80.000	81.500	79.509	17,764
2022-02-10	83.000	84.000	81.000	83.000	80.972	26,521
2022-02-09	84.500	84.500	83.500	84.000	81.948	4,785
2022-02-08	86.000	86.000	83.000	84.500	82.436	8,067
2022-02-07	85.000	85.500	83.500	85.500	83.411	13,335
2022-02-04	86.500	86.500	84.000	85.000	82.923	3,875
2022-02-03	85.000	86.000	83.500	86.000	83.899	7,879
2022-02-02	84.500	85.500	83.500	85.000	82.923	19,390
2022-02-01	85.500	86.000	84.500	84.500	82.436	8,555
2022-01-31	84.500	86.500	83.500	84.000	81.948	20,736
2022-01-28	84.500	85.000	83.000	84.500	82.436	49,389
2022-01-27	85.000	85.500	83.000	84.500	82.436	74,976
2022-01-26	85.500	85.500	82.500	84.000	81.948	9,729
2022-01-25	81.500	85.000	81.000	82.000	79.997	16,064
2022-01-24	85.500	87.000	81.000	81.000	79.021	30,543
2022-01-21	84.500	85.000	84.000	85.000	82.923	5,950
2022-01-20	84.000	85.000	83.000	84.000	81.948	24,336
2022-01-19	84.500	87.500	83.000	83.000	80.972	13,845
2022-01-18	89.000	89.000	83.500	84.000	81.948	33,616
2022-01-17	89.000	89.000	86.500	88.000	85.850	17,338
2022-01-14	87.500	90.000	86.500	88.000	85.850	23,953
2022-01-13	87.500	89.500	86.500	87.500	85.362	27,007

← NewerPage 20 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.