Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	45.000	45.000	43.000	43.050	42.170	5,261
2025-08-08	43.600	43.850	43.250	43.250	42.366	6,150
2025-08-07	45.700	45.700	43.550	43.600	42.709	16,595
2025-08-06	43.700	44.250	43.700	43.800	42.905	8,993
2025-08-05	43.350	44.400	43.350	44.400	43.492	20,670
2025-08-04	43.450	43.800	43.150	43.400	42.513	8,905
2025-08-01	43.800	43.800	42.950	43.100	42.219	16,309
2025-07-31	43.550	44.100	43.300	43.600	42.709	10,065
2025-07-30	44.400	44.400	43.500	43.850	42.954	19,698
2025-07-29	44.150	44.700	44.150	44.400	43.492	10,808
2025-07-28	44.450	45.700	44.100	44.100	43.198	28,430
2025-07-25	44.000	44.450	43.850	44.450	43.541	24,396
2025-07-24	44.050	44.400	43.500	44.150	43.247	17,970
2025-07-23	43.950	44.350	43.700	44.000	43.101	19,614
2025-07-22	43.100	44.000	43.000	43.750	42.856	27,648
2025-07-21	42.050	43.850	42.050	43.100	42.219	38,101
2025-07-18	41.500	42.550	41.500	42.050	41.190	33,455
2025-07-17	41.450	42.050	41.350	41.500	40.652	23,797
2025-07-16	42.250	42.650	41.300	41.500	40.652	29,447
2025-07-15	41.250	42.550	40.950	42.200	41.337	53,149
2025-07-14	41.600	41.750	41.200	41.300	40.456	30,527
2025-07-11	42.400	42.400	41.250	41.500	40.652	58,954
2025-07-10	41.150	41.350	40.650	41.350	40.505	63,335
2025-07-09	40.550	41.300	40.550	40.950	40.113	18,460
2025-07-08	40.550	40.700	40.050	40.500	39.672	16,586
2025-07-07	41.400	41.500	40.550	40.700	39.868	17,500
2025-07-04	41.450	41.500	40.850	41.500	40.652	39,454
2025-07-03	41.000	41.900	40.950	41.450	40.603	56,889
2025-07-02	41.050	41.050	40.550	41.050	40.211	27,575
2025-07-01	41.050	41.750	40.900	41.050	40.211	15,141
2025-06-30	42.100	42.450	40.550	41.050	40.211	23,709
2025-06-27	42.000	42.200	41.000	42.050	41.190	14,151
2025-06-26	42.000	42.000	41.200	41.800	40.946	23,286
2025-06-25	40.450	41.250	40.450	41.250	40.407	28,910
2025-06-24	41.200	41.200	39.650	40.400	39.574	24,966
2025-06-23	40.100	40.900	40.000	40.550	39.721	37,947
2025-06-19	39.800	40.100	39.600	40.100	39.280	69,485
2025-06-18	39.800	40.000	39.450	39.950	39.133	40,384
2025-06-17	39.200	39.550	38.650	39.500	38.693	35,175
2025-06-16	39.150	39.900	39.100	39.150	38.350	36,038
2025-06-13	39.000	39.200	38.500	39.050	38.252	131,404
2025-06-12	38.750	39.700	38.750	39.300	38.497	40,632
2025-06-11	39.750	39.750	39.150	39.300	38.497	15,166
2025-06-10	39.550	39.850	39.250	39.650	38.839	26,346
2025-06-09	38.950	39.700	38.950	39.550	38.742	45,204
2025-06-05	38.350	39.000	38.250	38.850	38.056	26,245
2025-06-04	37.850	38.750	37.600	38.350	37.566	64,097
2025-06-03	38.550	39.250	37.600	38.100	37.321	68,433
2025-06-02	38.050	38.050	37.750	37.950	37.174	28,383
2025-05-30	37.850	38.550	37.800	38.050	37.272	22,169
2025-05-28	38.350	39.400	37.650	37.800	37.027	26,007
2025-05-27	38.000	38.550	37.500	38.400	37.615	43,237
2025-05-26	38.500	38.550	37.800	38.300	37.517	24,915
2025-05-23	37.700	39.450	37.300	38.400	37.615	30,485
2025-05-22	38.450	38.450	37.750	37.850	37.076	57,666
2025-05-21	38.900	38.900	38.250	38.750	37.958	5,205
2025-05-20	39.100	39.300	38.600	38.700	37.909	27,359
2025-05-19	39.250	39.250	38.400	39.000	38.203	15,079
2025-05-16	39.000	39.300	38.750	39.000	38.203	192,824
2025-05-15	39.900	39.900	38.350	39.000	38.203	17,493

← NewerPage 6 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.