NIBE Industrier AB (publ) (NIBE-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 51.64 | 52.04 | 49.98 | 49.98 | 49.98 | 5,333,059 |
| 30 Apr 2024 | 52.14 | 52.18 | 50.98 | 51.60 | 51.60 | 2,781,940 |
| 29 Apr 2024 | 51.84 | 52.28 | 51.04 | 52.10 | 52.10 | 3,228,638 |
| 26 Apr 2024 | 51.00 | 52.80 | 50.74 | 51.54 | 51.54 | 4,952,255 |
| 25 Apr 2024 | 50.76 | 50.86 | 49.28 | 50.16 | 50.16 | 4,621,656 |
| 24 Apr 2024 | 51.58 | 51.72 | 50.54 | 50.76 | 50.76 | 4,439,320 |
| 23 Apr 2024 | 50.00 | 51.48 | 49.71 | 51.10 | 51.10 | 5,976,889 |
| 22 Apr 2024 | 49.30 | 50.18 | 49.04 | 49.55 | 49.55 | 5,017,637 |
| 19 Apr 2024 | 48.71 | 48.83 | 47.92 | 48.83 | 48.83 | 4,775,077 |
| 18 Apr 2024 | 49.40 | 49.97 | 48.00 | 48.89 | 48.89 | 6,531,222 |
| 17 Apr 2024 | 47.03 | 49.80 | 47.00 | 49.36 | 49.36 | 7,374,160 |
| 16 Apr 2024 | 50.32 | 50.70 | 49.31 | 49.54 | 49.54 | 6,019,736 |
| 15 Apr 2024 | 50.50 | 52.12 | 50.42 | 51.02 | 51.02 | 4,275,549 |
| 12 Apr 2024 | 51.70 | 52.46 | 50.62 | 50.66 | 50.66 | 4,609,627 |
| 11 Apr 2024 | 50.26 | 51.78 | 49.67 | 50.74 | 50.74 | 6,543,165 |
| 10 Apr 2024 | 51.82 | 52.78 | 48.56 | 50.50 | 50.50 | 10,530,808 |
| 09 Apr 2024 | 49.25 | 51.34 | 48.99 | 50.90 | 50.90 | 5,671,695 |
| 08 Apr 2024 | 47.91 | 49.70 | 47.40 | 49.25 | 49.25 | 7,462,303 |
| 05 Apr 2024 | 47.99 | 48.75 | 47.61 | 48.03 | 48.03 | 9,318,045 |
| 04 Apr 2024 | 48.47 | 49.03 | 47.65 | 48.80 | 48.80 | 10,715,079 |
| 03 Apr 2024 | 51.14 | 51.22 | 48.90 | 50.08 | 50.08 | 8,583,300 |
| 02 Apr 2024 | 52.38 | 53.48 | 51.08 | 51.38 | 51.38 | 5,980,205 |
| 28 Mar 2024 | 50.10 | 52.96 | 50.10 | 52.56 | 52.56 | 7,459,014 |
| 27 Mar 2024 | 51.66 | 51.84 | 50.06 | 51.72 | 51.72 | 8,046,283 |
| 26 Mar 2024 | 49.84 | 51.92 | 49.52 | 51.66 | 51.66 | 6,335,966 |
| 25 Mar 2024 | 51.54 | 52.10 | 49.17 | 49.95 | 49.95 | 12,003,018 |
| 22 Mar 2024 | 55.78 | 57.84 | 51.70 | 51.70 | 51.70 | 11,844,059 |
| 21 Mar 2024 | 56.14 | 57.32 | 56.06 | 56.20 | 56.20 | 6,650,458 |
| 20 Mar 2024 | 55.10 | 55.58 | 54.66 | 55.06 | 55.06 | 4,397,184 |
| 19 Mar 2024 | 54.78 | 55.64 | 54.28 | 55.50 | 55.50 | 4,353,943 |
| 18 Mar 2024 | 55.20 | 56.40 | 54.42 | 55.00 | 55.00 | 5,697,116 |
| 15 Mar 2024 | 54.84 | 55.78 | 54.12 | 55.18 | 55.18 | 7,250,009 |
| 14 Mar 2024 | 55.92 | 56.70 | 54.90 | 54.96 | 54.96 | 6,124,002 |
| 13 Mar 2024 | 57.30 | 57.44 | 55.02 | 55.70 | 55.70 | 13,955,682 |
| 12 Mar 2024 | 58.64 | 59.56 | 58.02 | 59.40 | 59.40 | 4,310,265 |
| 11 Mar 2024 | 58.20 | 59.44 | 57.72 | 58.64 | 58.64 | 3,060,488 |
| 08 Mar 2024 | 58.82 | 59.60 | 58.34 | 58.80 | 58.80 | 3,711,542 |
| 07 Mar 2024 | 57.72 | 59.10 | 56.98 | 58.82 | 58.82 | 3,889,908 |
| 06 Mar 2024 | 56.82 | 58.86 | 56.70 | 58.24 | 58.24 | 4,022,919 |
| 05 Mar 2024 | 57.62 | 58.20 | 56.90 | 56.90 | 56.90 | 3,404,568 |
| 04 Mar 2024 | 59.20 | 59.20 | 57.78 | 57.86 | 57.86 | 3,992,849 |
| 01 Mar 2024 | 57.84 | 59.44 | 57.84 | 59.34 | 59.34 | 3,513,741 |
| 29 Feb 2024 | 58.66 | 59.24 | 57.10 | 57.78 | 57.78 | 11,637,646 |
| 28 Feb 2024 | 58.32 | 58.54 | 57.32 | 58.44 | 58.44 | 3,399,842 |
| 27 Feb 2024 | 56.50 | 58.32 | 56.42 | 58.32 | 58.32 | 5,713,153 |
| 26 Feb 2024 | 58.32 | 58.68 | 56.14 | 56.42 | 56.42 | 5,422,576 |
| 23 Feb 2024 | 58.30 | 58.68 | 56.20 | 56.96 | 56.96 | 5,042,257 |
| 22 Feb 2024 | 59.62 | 60.06 | 58.14 | 58.14 | 58.14 | 5,017,727 |
| 21 Feb 2024 | 59.36 | 60.00 | 58.82 | 59.62 | 59.62 | 4,519,321 |
| 20 Feb 2024 | 58.00 | 59.36 | 57.20 | 59.36 | 59.36 | 4,716,464 |
| 19 Feb 2024 | 58.28 | 60.44 | 57.40 | 58.44 | 58.44 | 7,439,972 |
| 16 Feb 2024 | 63.50 | 65.66 | 58.02 | 58.42 | 58.42 | 24,282,504 |
| 15 Feb 2024 | 66.42 | 68.66 | 66.42 | 67.42 | 67.42 | 5,330,073 |
| 14 Feb 2024 | 63.80 | 66.52 | 63.80 | 65.68 | 65.68 | 5,043,880 |
| 13 Feb 2024 | 66.46 | 66.48 | 63.64 | 64.62 | 64.62 | 4,646,568 |
| 12 Feb 2024 | 64.58 | 66.88 | 64.52 | 66.52 | 66.52 | 3,964,044 |
| 09 Feb 2024 | 64.58 | 65.56 | 64.18 | 64.58 | 64.58 | 4,478,548 |
| 08 Feb 2024 | 64.34 | 65.10 | 63.80 | 64.58 | 64.58 | 3,083,515 |
| 07 Feb 2024 | 62.50 | 64.76 | 62.50 | 64.30 | 64.30 | 7,489,478 |
| 06 Feb 2024 | 60.46 | 61.86 | 59.80 | 61.76 | 61.76 | 4,089,492 |
| 05 Feb 2024 | 61.54 | 61.92 | 60.32 | 60.34 | 60.34 | 4,004,518 |
| 02 Feb 2024 | 63.98 | 64.68 | 61.54 | 61.54 | 61.54 | 3,953,845 |
| 01 Feb 2024 | 61.60 | 64.52 | 61.48 | 63.70 | 63.70 | 5,125,919 |
| 31 Jan 2024 | 62.00 | 63.06 | 61.54 | 62.74 | 62.74 | 4,977,362 |
| 30 Jan 2024 | 63.20 | 63.56 | 61.60 | 61.80 | 61.80 | 2,858,891 |
| 29 Jan 2024 | 62.94 | 63.04 | 61.14 | 62.52 | 62.52 | 4,091,857 |
| 26 Jan 2024 | 62.08 | 63.52 | 61.50 | 63.24 | 63.24 | 3,569,009 |
| 25 Jan 2024 | 61.06 | 61.72 | 60.46 | 61.62 | 61.62 | 3,621,704 |
| 24 Jan 2024 | 61.00 | 62.64 | 60.44 | 61.40 | 61.40 | 5,870,224 |
| 23 Jan 2024 | 58.68 | 60.48 | 58.68 | 60.10 | 60.10 | 7,012,297 |
| 22 Jan 2024 | 59.10 | 59.82 | 57.58 | 58.30 | 58.30 | 8,194,183 |
| 19 Jan 2024 | 60.20 | 60.68 | 58.72 | 59.10 | 59.10 | 4,911,456 |
| 18 Jan 2024 | 58.70 | 60.60 | 58.00 | 60.04 | 60.04 | 7,109,508 |
| 17 Jan 2024 | 60.00 | 60.22 | 58.46 | 58.70 | 58.70 | 7,599,154 |
| 16 Jan 2024 | 61.52 | 62.30 | 60.36 | 60.92 | 60.92 | 7,727,369 |
| 15 Jan 2024 | 63.54 | 63.70 | 62.38 | 62.52 | 62.52 | 4,137,069 |
| 12 Jan 2024 | 65.20 | 66.26 | 64.60 | 64.80 | 64.80 | 4,998,188 |
| 11 Jan 2024 | 65.82 | 67.24 | 65.42 | 65.60 | 65.60 | 5,919,932 |
| 10 Jan 2024 | 66.10 | 66.48 | 65.06 | 65.14 | 65.14 | 5,128,482 |
| 09 Jan 2024 | 69.20 | 69.36 | 66.04 | 66.40 | 66.40 | 6,575,663 |
| 08 Jan 2024 | 68.66 | 69.48 | 67.50 | 69.08 | 69.08 | 3,658,933 |
| 05 Jan 2024 | 69.00 | 69.92 | 68.20 | 68.66 | 68.66 | 3,518,182 |
| 04 Jan 2024 | 68.04 | 68.96 | 67.52 | 68.12 | 68.12 | 3,712,510 |
| 03 Jan 2024 | 69.40 | 69.56 | 67.06 | 67.86 | 67.86 | 5,618,382 |
| 02 Jan 2024 | 71.00 | 71.36 | 68.84 | 69.88 | 69.88 | 4,473,495 |
| 29 Dec 2023 | 71.06 | 71.92 | 70.64 | 70.80 | 70.80 | 3,182,053 |
| 28 Dec 2023 | 70.92 | 71.88 | 70.44 | 71.04 | 71.04 | 4,102,547 |
| 27 Dec 2023 | 71.64 | 71.74 | 69.88 | 70.92 | 70.92 | 6,327,701 |
| 22 Dec 2023 | 71.30 | 73.12 | 71.12 | 72.58 | 72.58 | 3,791,272 |
| 21 Dec 2023 | 72.00 | 72.78 | 71.04 | 72.04 | 72.04 | 5,284,372 |
| 20 Dec 2023 | 74.18 | 75.04 | 72.36 | 73.20 | 73.20 | 6,747,157 |
| 19 Dec 2023 | 74.20 | 74.58 | 73.40 | 74.18 | 74.18 | 6,398,984 |
| 18 Dec 2023 | 74.70 | 75.84 | 73.44 | 74.22 | 74.22 | 5,756,704 |
| 15 Dec 2023 | 75.20 | 76.20 | 73.72 | 75.00 | 75.00 | 11,854,260 |
| 14 Dec 2023 | 72.02 | 75.08 | 72.02 | 74.58 | 74.58 | 9,308,721 |
| 13 Dec 2023 | 69.10 | 69.96 | 67.88 | 68.02 | 68.02 | 6,638,963 |
| 12 Dec 2023 | 71.42 | 71.84 | 69.04 | 69.10 | 69.10 | 6,406,607 |
| 11 Dec 2023 | 70.00 | 72.30 | 69.90 | 71.42 | 71.42 | 8,635,010 |
| 08 Dec 2023 | 66.86 | 69.70 | 66.58 | 69.10 | 69.10 | 6,346,406 |
| 07 Dec 2023 | 68.26 | 68.26 | 66.24 | 66.92 | 66.92 | 6,096,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.