NIBE Industrier AB Class B NIBE_B
OMXSTO · Sweden · Producer Manufacturing
SEK 44.71-0.46 (-1.02%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 44.71 | -1.02% | SEK 45.00 | SEK 45.39 | SEK 44.20 | 5.88M |
| 2026-09-30 | SEK 45.17 | -0.13% | SEK 45.50 | SEK 45.89 | SEK 45.13 | 3.56M |
| 2026-09-29 | SEK 45.23 | -1.12% | SEK 45.85 | SEK 46.22 | SEK 45.09 | 5.62M |
| 2026-09-28 | SEK 45.74 | +0.15% | SEK 45.80 | SEK 46.15 | SEK 45.36 | 4.55M |
| 2026-09-25 | SEK 45.67 | +1.53% | SEK 45.28 | SEK 45.80 | SEK 45.13 | 3.67M |
| 2026-09-24 | SEK 44.98 | -0.88% | SEK 45.20 | SEK 45.63 | SEK 44.91 | 3.46M |
| 2026-09-23 | SEK 45.38 | +0.80% | SEK 45.05 | SEK 45.38 | SEK 44.54 | 4.57M |
| 2026-09-22 | SEK 45.02 | +1.35% | SEK 44.44 | SEK 45.17 | SEK 44.27 | 4.82M |
| 2026-09-21 | SEK 44.42 | +3.35% | SEK 43.30 | SEK 44.72 | SEK 43.00 | 7.47M |
| 2026-09-18 | SEK 42.98 | 0.00% | SEK 43.01 | SEK 43.69 | SEK 42.76 | 8.97M |
| 2026-09-17 | SEK 42.98 | +0.73% | SEK 42.77 | SEK 43.54 | SEK 42.72 | 5.12M |
| 2026-09-16 | SEK 42.67 | +0.05% | SEK 42.59 | SEK 43.11 | SEK 42.47 | 5.45M |
| 2026-09-15 | SEK 42.65 | -2.49% | SEK 43.70 | SEK 43.73 | SEK 42.21 | 6.61M |
| 2026-09-14 | SEK 43.74 | -1.86% | SEK 44.31 | SEK 44.43 | SEK 43.54 | 5.62M |
| 2026-09-11 | SEK 44.57 | +1.23% | SEK 44.03 | SEK 44.78 | SEK 43.84 | 6.01M |
| 2026-09-10 | SEK 44.03 | -1.06% | SEK 44.40 | SEK 44.81 | SEK 43.81 | 3.61M |
| 2026-09-09 | SEK 44.50 | 0.00% | SEK 44.49 | SEK 45.00 | SEK 44.09 | 6.17M |
| 2026-09-08 | SEK 44.50 | +1.21% | SEK 43.80 | SEK 44.69 | SEK 43.56 | 4.25M |
| 2026-09-07 | SEK 43.97 | +0.02% | SEK 43.97 | SEK 44.21 | SEK 43.51 | 4.19M |
| 2026-09-04 | SEK 43.96 | -0.86% | SEK 44.34 | SEK 44.47 | SEK 43.70 | 5.22M |
| 2026-09-03 | SEK 44.34 | +3.14% | SEK 44.17 | SEK 45.03 | SEK 43.70 | 12.44M |
| 2026-09-02 | SEK 42.99 | +1.58% | SEK 42.30 | SEK 44.65 | SEK 42.27 | 12.82M |
| 2026-09-01 | SEK 42.32 | -1.01% | SEK 42.71 | SEK 42.81 | SEK 41.57 | 5.89M |
| 2026-08-31 | SEK 42.75 | -1.06% | SEK 43.20 | SEK 43.26 | SEK 42.51 | 7.48M |
| 2026-08-28 | SEK 43.21 | +0.21% | SEK 43.20 | SEK 43.51 | SEK 42.90 | 6.43M |
| 2026-08-27 | SEK 43.12 | +1.36% | SEK 42.55 | SEK 43.16 | SEK 42.08 | 5.99M |
| 2026-08-26 | SEK 42.54 | +0.02% | SEK 42.41 | SEK 42.74 | SEK 41.55 | 8.36M |
| 2026-08-25 | SEK 42.53 | +1.17% | SEK 42.81 | SEK 43.02 | SEK 42.20 | 8.12M |
| 2026-08-24 | SEK 42.04 | +0.12% | SEK 42.87 | SEK 43.09 | SEK 41.80 | 12.84M |
| 2026-08-21 | SEK 41.99 | +8.81% | SEK 41.75 | SEK 42.59 | SEK 40.96 | 34.82M |
| 2026-08-20 | SEK 38.59 | +1.66% | SEK 38.00 | SEK 39.28 | SEK 37.81 | 9.40M |
| 2026-08-19 | SEK 37.96 | -0.08% | SEK 37.99 | SEK 38.34 | SEK 37.83 | 4.67M |
| 2026-08-18 | SEK 37.99 | -0.26% | SEK 37.94 | SEK 38.45 | SEK 37.70 | 4.32M |
| 2026-08-17 | SEK 38.09 | -0.50% | SEK 38.30 | SEK 38.78 | SEK 37.97 | 3.14M |
| 2026-08-14 | SEK 38.28 | -0.23% | SEK 38.45 | SEK 38.63 | SEK 37.86 | 3.97M |
| 2026-08-13 | SEK 38.37 | -1.39% | SEK 39.00 | SEK 39.16 | SEK 38.19 | 4.40M |
| 2026-08-12 | SEK 38.91 | -0.89% | SEK 39.30 | SEK 39.54 | SEK 38.54 | 4.85M |
| 2026-08-11 | SEK 39.26 | -1.68% | SEK 39.81 | SEK 39.87 | SEK 38.92 | 3.86M |
| 2026-08-10 | SEK 39.93 | -0.52% | SEK 40.21 | SEK 40.45 | SEK 39.76 | 3.84M |
| 2026-08-07 | SEK 40.14 | -0.37% | SEK 40.00 | SEK 40.45 | SEK 39.53 | 4.10M |
| 2026-08-06 | SEK 40.29 | +0.37% | SEK 40.20 | SEK 40.88 | SEK 40.20 | 6.93M |
| 2026-08-05 | SEK 40.14 | -0.10% | SEK 40.18 | SEK 40.89 | SEK 40.02 | 5.92M |
| 2026-08-04 | SEK 40.18 | +3.48% | SEK 38.96 | SEK 40.21 | SEK 38.95 | 7.18M |
| 2026-08-03 | SEK 38.83 | +1.81% | SEK 38.30 | SEK 39.21 | SEK 38.21 | 5.88M |
| 2026-07-31 | SEK 38.14 | +1.25% | SEK 37.73 | SEK 38.46 | SEK 37.73 | 4.06M |
| 2026-07-30 | SEK 37.67 | +0.40% | SEK 37.40 | SEK 38.11 | SEK 37.25 | 3.76M |
| 2026-07-29 | SEK 37.52 | -0.29% | SEK 37.62 | SEK 38.03 | SEK 37.26 | 7.10M |
| 2026-07-28 | SEK 37.63 | +1.57% | SEK 37.20 | SEK 38.25 | SEK 36.94 | 6.85M |
| 2026-07-27 | SEK 37.05 | -0.35% | SEK 37.56 | SEK 37.84 | SEK 36.95 | 3.60M |
| 2026-07-24 | SEK 37.18 | +1.25% | SEK 36.67 | SEK 37.26 | SEK 36.67 | 3.02M |
| 2026-07-23 | SEK 36.72 | -0.76% | SEK 37.00 | SEK 37.08 | SEK 36.40 | 6.95M |
| 2026-07-22 | SEK 37.00 | +1.96% | SEK 36.30 | SEK 37.68 | SEK 36.01 | 5.10M |
| 2026-07-21 | SEK 36.29 | -1.71% | SEK 36.84 | SEK 36.92 | SEK 35.70 | 4.28M |
| 2026-07-20 | SEK 36.92 | +0.60% | SEK 36.61 | SEK 37.58 | SEK 36.40 | 4.48M |
| 2026-07-17 | SEK 36.70 | +1.05% | SEK 36.27 | SEK 36.89 | SEK 36.11 | 5.28M |
| 2026-07-16 | SEK 36.32 | -0.27% | SEK 36.50 | SEK 36.93 | SEK 36.13 | 5.63M |
| 2026-07-15 | SEK 36.42 | +1.08% | SEK 36.02 | SEK 36.78 | SEK 35.88 | 3.55M |
| 2026-07-14 | SEK 36.03 | +1.12% | SEK 35.58 | SEK 36.44 | SEK 35.50 | 10.31M |
| 2026-07-13 | SEK 35.63 | +0.59% | SEK 35.21 | SEK 36.07 | SEK 35.21 | 4.61M |
| 2026-07-10 | SEK 35.42 | +2.73% | SEK 34.47 | SEK 35.54 | SEK 34.44 | 4.81M |
| 2026-07-09 | SEK 34.48 | +1.65% | SEK 34.31 | SEK 34.60 | SEK 33.76 | 4.06M |
| 2026-07-08 | SEK 33.92 | -3.80% | SEK 35.10 | SEK 35.10 | SEK 33.87 | 9.18M |
| 2026-07-07 | SEK 35.26 | -1.15% | SEK 35.69 | SEK 36.04 | SEK 35.20 | 6.08M |
| 2026-07-06 | SEK 35.67 | -0.75% | SEK 35.92 | SEK 36.07 | SEK 35.31 | 8.31M |
| 2026-07-03 | SEK 35.94 | +0.56% | SEK 36.12 | SEK 36.20 | SEK 35.49 | 6.99M |
| 2026-07-02 | SEK 35.74 | -1.00% | SEK 36.02 | SEK 36.30 | SEK 35.60 | 6.43M |
| 2026-07-01 | SEK 36.10 | +0.22% | SEK 35.92 | SEK 36.10 | SEK 35.30 | 7.96M |
| 2026-06-30 | SEK 36.02 | +0.90% | SEK 35.66 | SEK 36.19 | SEK 35.50 | 8.21M |
| 2026-06-29 | SEK 35.70 | -1.71% | SEK 36.30 | SEK 36.67 | SEK 35.59 | 3.40M |
| 2026-06-26 | SEK 36.32 | -1.76% | SEK 36.83 | SEK 37.41 | SEK 36.04 | 5.71M |
| 2026-06-25 | SEK 36.97 | +2.92% | SEK 36.14 | SEK 36.97 | SEK 35.91 | 16.68M |
| 2026-06-24 | SEK 35.92 | +3.70% | SEK 34.66 | SEK 36.39 | SEK 34.66 | 10.27M |
| 2026-06-23 | SEK 34.64 | -2.40% | SEK 35.30 | SEK 35.57 | SEK 34.53 | 5.23M |
| 2026-06-22 | SEK 35.49 | +0.91% | SEK 35.17 | SEK 35.51 | SEK 34.95 | 5.52M |
| 2026-06-18 | SEK 35.17 | -1.81% | SEK 35.73 | SEK 35.82 | SEK 34.72 | 11.99M |
| 2026-06-17 | SEK 35.82 | -0.42% | SEK 35.90 | SEK 35.98 | SEK 35.05 | 6.70M |
| 2026-06-16 | SEK 35.97 | -1.13% | SEK 36.47 | SEK 36.50 | SEK 35.08 | 9.22M |
| 2026-06-15 | SEK 36.38 | +0.25% | SEK 37.00 | SEK 37.24 | SEK 36.37 | 10.75M |
| 2026-06-12 | SEK 36.29 | +1.23% | SEK 36.28 | SEK 36.51 | SEK 35.96 | 9.84M |
| 2026-06-11 | SEK 35.85 | +0.56% | SEK 35.68 | SEK 36.25 | SEK 35.36 | 4.16M |
| 2026-06-10 | SEK 35.65 | -1.74% | SEK 36.38 | SEK 36.49 | SEK 35.59 | 3.40M |
| 2026-06-09 | SEK 36.28 | -0.38% | SEK 36.40 | SEK 36.88 | SEK 35.96 | 5.72M |
| 2026-06-08 | SEK 36.42 | -1.54% | SEK 36.50 | SEK 36.78 | SEK 36.20 | 4.35M |
| 2026-06-05 | SEK 36.99 | +0.71% | SEK 36.96 | SEK 37.35 | SEK 36.78 | 6.24M |
| 2026-06-04 | SEK 36.73 | +0.93% | SEK 36.46 | SEK 37.57 | SEK 36.27 | 8.00M |
| 2026-06-03 | SEK 36.39 | +0.14% | SEK 36.15 | SEK 36.74 | SEK 36.04 | 7.21M |
| 2026-06-02 | SEK 36.34 | +1.74% | SEK 36.00 | SEK 36.43 | SEK 35.62 | 9.40M |
| 2026-06-01 | SEK 35.72 | -1.52% | SEK 36.15 | SEK 36.35 | SEK 35.53 | 10.07M |
| 2026-05-29 | SEK 36.27 | -0.08% | SEK 36.30 | SEK 36.40 | SEK 35.85 | 12.87M |
| 2026-05-28 | SEK 36.30 | -2.68% | SEK 37.20 | SEK 37.20 | SEK 36.06 | 7.75M |