Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	41.250	42.000	41.200	42.000	41.297	5,692
2025-10-31	41.000	41.200	41.000	41.200	40.511	1,131
2025-10-30	41.150	41.450	40.900	41.450	40.757	5,498
2025-10-29	41.850	42.050	40.200	41.200	40.511	194,868
2025-10-28	42.300	42.350	41.500	41.900	41.199	6,146
2025-10-27	42.550	42.950	41.750	42.600	41.887	7,888
2025-10-24	42.500	43.000	41.800	42.500	41.789	15,080
2025-10-23	42.100	42.850	42.050	42.500	41.789	8,062
2025-10-22	42.150	42.900	42.000	42.050	41.347	22,830
2025-10-21	41.600	42.250	41.200	42.150	41.445	10,758
2025-10-20	41.100	41.600	41.100	41.150	40.462	12,132
2025-10-17	41.500	41.500	41.150	41.150	40.462	14,907
2025-10-16	41.050	41.400	40.700	41.400	40.707	26,743
2025-10-15	40.450	41.300	40.450	41.000	40.314	19,422
2025-10-14	40.100	40.600	40.050	40.250	39.577	81,895
2025-10-13	40.300	40.500	39.600	40.000	39.331	30,794
2025-10-10	39.750	40.600	39.750	40.300	39.626	19,544
2025-10-09	39.850	40.000	39.100	39.550	38.888	7,811
2025-10-08	41.050	41.850	39.500	39.850	39.183	11,056
2025-10-07	39.550	40.000	39.150	39.600	38.938	64,755
2025-10-06	40.050	40.150	39.550	39.900	39.233	13,013
2025-10-03	39.000	39.950	38.600	39.950	39.282	26,131
2025-10-02	40.000	40.700	39.000	39.000	38.348	45,436
2025-10-01	40.650	40.800	39.900	40.000	39.331	21,548
2025-09-30	40.550	42.400	40.100	40.100	39.429	79,135
2025-09-29	39.550	40.450	39.550	39.800	39.134	17,115
2025-09-26	40.050	40.400	39.800	40.000	39.331	18,231
2025-09-25	40.800	40.950	39.800	40.000	39.331	28,231
2025-09-24	42.500	42.500	40.600	40.700	40.019	33,921
2025-09-23	40.550	42.100	40.550	40.900	40.216	12,155
2025-09-22	40.550	41.400	40.500	41.400	40.707	17,565
2025-09-19	41.500	41.750	40.450	40.450	39.773	11,107
2025-09-18	41.650	41.700	41.150	41.550	40.855	13,345
2025-09-17	41.600	41.850	41.450	41.750	41.052	5,986
2025-09-16	41.900	42.050	40.700	41.150	40.462	11,182
2025-09-15	41.950	42.250	41.600	41.900	41.199	22,088
2025-09-12	40.700	41.900	40.700	41.900	41.199	17,300
2025-09-11	41.400	41.400	41.100	41.100	40.412	8,795
2025-09-10	41.600	41.600	41.000	41.400	40.707	12,143
2025-09-09	41.500	42.400	41.300	41.350	40.658	11,936
2025-09-08	41.350	41.400	40.950	41.250	40.560	7,546
2025-09-05	41.100	41.500	40.700	41.300	40.609	23,964
2025-09-04	40.850	41.150	40.600	40.750	40.068	21,191
2025-09-03	41.100	41.200	40.900	41.150	40.462	17,480
2025-09-02	42.000	42.000	41.000	41.000	40.314	47,737
2025-09-01	42.050	42.500	41.250	42.000	41.297	18,215
2025-08-29	42.150	42.500	41.650	42.000	41.297	111,560
2025-08-28	43.000	43.450	42.150	42.200	41.494	130,039
2025-08-27	42.900	43.750	42.750	42.900	42.182	37,771
2025-08-26	42.650	42.900	42.500	42.600	41.887	7,276
2025-08-25	42.600	42.900	41.700	42.500	41.789	9,508
2025-08-22	41.450	41.750	41.050	41.600	40.904	12,741
2025-08-21	41.300	41.950	40.850	41.400	40.707	9,058
2025-08-20	40.550	42.000	40.550	41.350	40.658	5,653
2025-08-19	41.600	42.000	41.000	41.200	40.511	53,661
2025-08-18	42.050	42.050	41.550	41.600	40.904	6,446
2025-08-15	41.950	42.450	41.600	42.000	41.297	6,008
2025-08-14	42.050	42.850	41.800	42.350	41.484	20,779
2025-08-13	42.700	42.700	41.950	42.300	41.435	4,262
2025-08-12	43.450	43.450	42.450	42.550	41.680	4,890

← NewerPage 5 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.