Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	43.700	44.100	43.600	44.100	43.530	23,174
2026-02-02	44.050	44.050	43.500	43.800	43.234	41,187
2026-01-30	43.200	44.000	42.700	44.000	43.431	26,532
2026-01-29	42.700	43.450	42.350	43.150	42.592	18,551
2026-01-28	43.450	43.450	42.500	43.000	42.444	4,038
2026-01-27	43.000	43.500	43.000	43.400	42.839	3,186
2026-01-26	42.800	43.450	42.450	43.400	42.839	8,820
2026-01-23	42.100	43.400	42.100	42.900	42.346	10,614
2026-01-22	42.650	43.150	42.300	42.900	42.346	13,889
2026-01-21	42.250	43.000	42.250	42.350	41.803	8,854
2026-01-20	42.850	43.000	42.200	42.650	42.099	49,739
2026-01-19	42.650	42.950	41.800	42.800	42.247	8,660
2026-01-16	43.100	43.450	42.800	43.400	42.839	21,590
2026-01-15	43.150	43.650	42.600	43.450	42.889	91,107
2026-01-14	43.700	43.900	43.000	43.150	42.592	12,338
2026-01-13	44.050	44.050	43.450	43.900	43.333	11,535
2026-01-12	44.300	44.300	43.100	44.100	43.530	17,019
2026-01-09	44.500	44.500	43.500	44.250	43.678	35,189
2026-01-08	45.250	45.250	43.500	43.850	43.283	258,470
2026-01-07	45.000	45.000	42.800	43.200	42.642	49,968
2026-01-05	44.400	45.450	44.100	44.100	43.530	17,624
2026-01-02	42.300	44.350	42.300	44.350	43.777	11,683
2025-12-30	42.550	43.100	42.500	42.750	42.198	55,962
2025-12-29	42.850	43.250	42.650	42.750	42.198	18,397
2025-12-23	42.800	43.150	42.700	42.950	42.395	12,677
2025-12-22	41.400	43.250	41.400	43.000	42.444	53,035
2025-12-19	42.750	42.950	42.600	42.850	42.296	29,778
2025-12-18	43.400	43.400	42.650	42.950	42.395	62,815
2025-12-17	44.000	44.000	43.250	43.650	43.086	34,962
2025-12-16	44.050	44.100	43.800	44.100	43.530	26,111
2025-12-15	43.800	44.200	43.700	44.000	43.431	33,557
2025-12-12	43.500	44.300	43.100	43.800	43.234	65,137
2025-12-11	44.050	44.050	42.700	43.500	42.938	124,258
2025-12-10	42.600	43.250	42.550	43.250	42.691	15,591
2025-12-09	42.050	43.300	42.050	42.900	42.346	14,447
2025-12-08	43.250	43.350	42.600	42.600	42.050	130,516
2025-12-05	43.600	43.600	43.100	43.250	42.691	21,375
2025-12-04	42.800	43.600	42.800	43.500	42.938	30,026
2025-12-03	43.050	43.450	42.150	42.400	41.852	42,777
2025-12-02	43.100	43.650	41.450	43.000	42.444	67,007
2025-12-01	42.850	43.250	42.400	43.100	42.543	40,478
2025-11-28	45.000	45.000	42.000	42.000	41.457	78,455
2025-11-27	45.000	45.500	42.000	44.500	43.925	83,675
2025-11-26	45.700	45.700	44.900	45.500	44.912	59,409
2025-11-25	46.000	46.200	44.700	45.700	45.109	348,853
2025-11-24	42.050	44.200	42.000	44.200	43.629	46,032
2025-11-21	41.300	42.650	39.700	42.300	41.753	69,584
2025-11-20	41.700	41.850	40.850	40.850	40.322	16,426
2025-11-19	40.500	41.050	40.450	40.750	40.223	28,382
2025-11-18	40.950	41.050	40.350	40.350	39.829	22,666
2025-11-17	41.000	41.400	40.350	41.100	40.569	18,069
2025-11-14	41.500	41.500	40.750	40.850	40.322	4,554
2025-11-13	41.200	41.800	41.150	41.500	40.806	118,704
2025-11-12	41.250	41.400	41.050	41.050	40.363	6,257
2025-11-11	41.400	41.500	40.850	41.100	40.412	174,251
2025-11-10	42.050	42.350	41.000	41.250	40.560	111,260
2025-11-07	42.750	43.000	41.850	42.000	41.297	12,544
2025-11-06	42.550	42.950	41.550	42.650	41.937	19,738
2025-11-05	41.950	42.750	41.700	42.500	41.789	9,568
2025-11-04	41.950	42.000	41.300	41.700	41.002	4,834

← NewerPage 4 of 21 · 1,225 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.