Nivika Fastigheter AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	39.150	39.200	38.000	38.350	37.566	52,970
2025-05-13	39.050	39.050	38.450	38.500	37.713	63,284
2025-05-12	38.500	39.750	37.550	39.750	38.937	34,894
2025-05-09	39.450	39.450	38.400	38.700	37.909	13,181
2025-05-08	40.000	40.000	39.300	39.300	38.340	8,078
2025-05-07	39.000	40.000	38.600	40.000	39.023	7,229
2025-05-06	39.400	39.900	38.350	38.900	37.950	8,325
2025-05-05	39.400	40.000	39.350	39.350	38.389	4,224
2025-05-02	39.900	39.900	39.250	39.500	38.535	15,904
2025-04-30	38.700	39.900	38.050	39.900	38.925	18,831
2025-04-29	40.200	40.200	37.950	38.650	37.706	34,580
2025-04-28	38.850	39.950	38.800	39.800	38.828	10,296
2025-04-25	39.200	39.400	38.850	38.850	37.901	56,632
2025-04-24	40.500	40.500	39.000	39.050	38.096	12,831
2025-04-23	39.500	39.750	39.000	39.450	38.486	13,543
2025-04-22	38.900	39.350	38.700	39.300	38.340	20,999
2025-04-17	39.350	39.700	38.650	39.150	38.194	5,689
2025-04-16	39.850	39.850	38.900	39.350	38.389	9,513
2025-04-15	40.550	40.550	39.050	39.800	38.828	11,351
2025-04-14	38.600	39.650	38.500	39.350	38.389	10,618
2025-04-11	38.650	38.700	37.600	38.550	37.608	5,726
2025-04-10	40.000	40.000	38.150	38.600	37.657	13,112
2025-04-09	38.750	38.750	36.550	36.750	35.852	42,551
2025-04-08	38.500	42.000	37.750	38.750	37.803	12,757
2025-04-07	38.000	39.050	36.750	38.950	37.998	41,810
2025-04-04	41.900	42.700	39.800	39.800	38.828	44,838
2025-04-03	39.900	41.600	39.900	41.300	40.291	31,551
2025-04-02	40.200	40.700	39.900	39.900	38.925	29,147
2025-04-01	41.000	41.000	40.300	40.800	39.803	44,356
2025-03-31	41.100	41.200	39.300	39.700	38.730	55,972
2025-03-28	41.000	41.500	40.900	41.100	40.096	35,251
2025-03-27	41.100	42.000	40.900	41.000	39.998	28,437
2025-03-26	41.300	42.200	41.200	41.400	40.389	38,425
2025-03-25	40.600	42.000	40.500	40.800	39.803	38,187
2025-03-24	41.400	41.400	40.600	40.700	39.706	468,683
2025-03-21	39.900	40.800	39.900	40.600	39.608	15,373
2025-03-20	39.600	40.100	39.300	39.900	38.925	8,764
2025-03-19	40.300	40.900	39.600	39.700	38.730	11,555
2025-03-18	41.200	41.450	39.800	40.200	39.218	19,908
2025-03-17	41.900	42.600	40.700	41.200	40.193	27,362
2025-03-14	39.600	41.500	39.600	41.500	40.486	20,226
2025-03-13	41.100	41.100	39.500	39.500	38.535	26,615
2025-03-12	40.900	41.600	39.400	39.600	38.633	24,800
2025-03-11	40.000	40.800	39.800	39.800	38.828	21,767
2025-03-10	40.800	41.800	40.500	40.600	39.608	59,332
2025-03-07	38.200	41.200	36.200	40.100	39.120	647,010
2025-03-06	38.800	39.000	36.500	38.500	37.559	255,320
2025-03-05	37.500	38.100	36.700	37.400	36.486	38,893
2025-03-04	39.200	39.200	37.200	37.400	36.486	46,520
2025-03-03	39.700	40.100	38.200	38.800	37.852	54,794
2025-02-28	39.900	40.100	39.000	39.700	38.730	21,777
2025-02-27	39.700	40.900	39.700	39.900	38.925	46,277
2025-02-26	38.900	39.500	38.300	38.500	37.559	17,664
2025-02-25	38.700	39.400	38.600	38.900	37.950	18,948
2025-02-24	38.000	39.300	38.000	38.200	37.267	16,153
2025-02-21	37.500	38.100	37.500	37.800	36.877	12,732
2025-02-20	37.300	37.800	37.100	37.500	36.584	13,215
2025-02-19	37.500	37.500	36.800	37.000	36.096	44,760
2025-02-18	38.400	38.400	37.200	37.500	36.584	48,609
2025-02-17	39.200	39.200	38.000	38.600	37.657	14,541

← NewerPage 7 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.