Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.700	39.300	38.350	39.300	38.932	3,038
2026-04-29	39.300	41.500	39.000	39.050	38.684	2,745
2026-04-28	39.450	40.200	39.200	39.350	38.981	12,088
2026-04-27	40.000	40.250	39.550	40.100	39.724	1,427
2026-04-24	39.850	40.450	39.850	40.250	39.873	2,571
2026-04-23	39.850	40.500	38.700	40.000	39.625	17,152
2026-04-22	40.400	40.550	39.650	40.000	39.625	3,362
2026-04-21	40.100	41.000	40.050	40.450	40.071	6,783
2026-04-20	41.250	41.250	40.000	40.000	39.625	12,812
2026-04-17	39.350	40.650	39.350	40.500	40.120	19,187
2026-04-16	40.000	40.650	39.350	39.500	39.130	22,445
2026-04-15	38.800	39.850	38.800	39.450	39.080	17,337
2026-04-14	39.050	39.450	38.450	38.800	38.436	69,951
2026-04-13	39.750	39.750	39.000	39.000	38.634	14,153
2026-04-10	39.800	40.000	39.350	39.350	38.981	21,713
2026-04-09	40.200	40.450	39.700	39.750	39.377	4,019
2026-04-08	39.950	40.550	39.850	40.400	40.021	15,773
2026-04-07	39.950	40.000	39.250	39.500	39.130	17,335
2026-04-02	42.000	42.000	39.800	39.800	39.427	3,207
2026-04-01	40.000	41.500	40.000	40.150	39.774	88,434
2026-03-31	39.700	40.250	39.350	40.150	39.774	15,516
2026-03-30	40.000	40.000	38.800	39.800	39.427	6,731
2026-03-27	39.600	39.600	38.550	39.150	38.783	385,748
2026-03-26	39.900	39.950	39.100	39.150	38.783	13,960
2026-03-25	41.000	41.000	39.350	39.650	39.278	31,291
2026-03-24	38.450	42.650	38.450	39.450	39.080	16,750
2026-03-23	39.050	40.150	38.700	38.700	38.337	28,525
2026-03-20	40.200	40.450	39.300	39.400	39.031	13,433
2026-03-19	40.950	40.950	40.000	40.100	39.724	21,153
2026-03-18	41.300	41.850	41.000	41.000	40.616	15,686
2026-03-17	40.650	41.400	40.400	41.200	40.814	16,872
2026-03-16	40.650	40.700	40.200	40.700	40.318	14,112
2026-03-13	41.300	41.400	40.400	40.400	40.021	29,762
2026-03-12	42.150	42.300	41.650	41.650	41.259	21,922
2026-03-11	42.900	42.900	41.750	42.200	41.804	16,667
2026-03-10	43.500	43.500	42.050	42.800	42.399	34,443
2026-03-09	43.600	43.600	42.450	43.200	42.795	16,848
2026-03-06	44.150	44.250	43.500	43.800	43.389	10,795
2026-03-05	43.250	43.850	43.100	43.800	43.389	17,541
2026-03-04	43.250	43.800	43.000	43.000	42.597	12,546
2026-03-03	43.600	43.700	42.900	43.150	42.745	12,472
2026-03-02	44.500	45.050	43.650	43.650	43.241	16,728
2026-02-27	44.750	45.400	44.500	44.950	44.529	17,106
2026-02-26	44.500	44.600	44.100	44.600	44.182	12,236
2026-02-25	45.000	45.050	43.850	44.500	44.083	24,194
2026-02-24	45.300	45.750	44.600	44.800	44.380	20,193
2026-02-23	45.750	45.800	45.150	45.450	45.024	32,407
2026-02-20	45.150	45.750	44.850	45.400	44.974	20,111
2026-02-19	45.650	45.650	44.600	45.300	44.875	22,307
2026-02-18	45.350	45.650	44.600	45.450	45.024	21,892
2026-02-17	45.600	45.600	44.600	45.200	44.776	36,039
2026-02-16	43.950	45.150	43.550	44.500	44.083	15,216
2026-02-13	44.400	44.400	42.650	43.850	43.439	25,159
2026-02-12	45.950	46.000	44.000	44.700	44.122	92,603
2026-02-11	45.000	45.600	44.500	45.000	44.419	45,162
2026-02-10	44.950	45.000	44.250	45.000	44.419	18,559
2026-02-09	44.600	45.100	44.100	44.450	43.876	39,241
2026-02-06	43.850	44.800	43.700	44.600	44.024	18,849
2026-02-05	43.900	44.350	43.500	44.300	43.728	18,733
2026-02-04	44.000	44.450	43.600	44.000	43.431	14,895

← NewerPage 3 of 5 · 251 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.