NIBE Industrier AB (publ) (STO:NIBE.B)
Sweden
· Delayed Price · Currency is SEK 36.05
+0.52 (1.46%)
At close: Dec 5, 2025
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.60 | 36.86 | 35.60 | 36.05 | 36.05 | 1.46% | 8,412,371 |
| Dec 4, 2025 | 35.15 | 35.76 | 35.11 | 35.53 | 35.53 | 2.01% | 5,867,165 |
| Dec 3, 2025 | 34.72 | 35.31 | 34.61 | 34.83 | 34.83 | 0.90% | 5,145,671 |
| Dec 2, 2025 | 34.86 | 34.86 | 34.44 | 34.52 | 34.52 | -1.09% | 5,835,655 |
| Dec 1, 2025 | 34.82 | 35.03 | 34.40 | 34.90 | 34.90 | - | 4,319,192 |
| Nov 28, 2025 | 33.86 | 34.90 | 33.82 | 34.90 | 34.90 | 3.28% | 10,992,228 |
| Nov 27, 2025 | 33.69 | 33.98 | 33.55 | 33.79 | 33.79 | 0.30% | 7,031,542 |
| Nov 26, 2025 | 33.73 | 33.83 | 33.26 | 33.69 | 33.69 | 0.27% | 5,399,699 |
| Nov 25, 2025 | 33.41 | 33.82 | 32.84 | 33.60 | 33.60 | 1.24% | 7,840,610 |
| Nov 24, 2025 | 32.47 | 33.49 | 32.41 | 33.19 | 33.19 | 3.56% | 8,757,701 |
| Nov 21, 2025 | 31.45 | 32.23 | 31.21 | 32.05 | 32.05 | 0.53% | 6,141,786 |
| Nov 20, 2025 | 32.54 | 32.80 | 31.88 | 31.88 | 31.88 | -0.53% | 5,546,922 |
| Nov 19, 2025 | 31.80 | 32.74 | 31.33 | 32.05 | 32.05 | 0.47% | 8,563,754 |
| Nov 18, 2025 | 32.38 | 32.83 | 31.85 | 31.90 | 31.90 | -2.92% | 11,833,040 |
| Nov 17, 2025 | 33.06 | 34.00 | 32.86 | 32.86 | 32.86 | -0.06% | 13,116,490 |
| Nov 14, 2025 | 37.00 | 37.50 | 32.88 | 32.88 | 32.88 | -12.99% | 33,906,530 |
| Nov 13, 2025 | 38.25 | 38.64 | 37.65 | 37.79 | 37.79 | -1.13% | 7,484,964 |
| Nov 12, 2025 | 38.10 | 38.69 | 38.10 | 38.22 | 38.22 | 0.45% | 5,237,035 |
| Nov 11, 2025 | 37.61 | 38.23 | 37.08 | 38.05 | 38.05 | 1.63% | 5,615,004 |
| Nov 10, 2025 | 36.64 | 37.86 | 36.64 | 37.44 | 37.44 | 3.43% | 5,403,857 |
| Nov 7, 2025 | 36.65 | 37.20 | 35.90 | 36.20 | 36.20 | -1.23% | 4,633,425 |
| Nov 6, 2025 | 36.70 | 37.20 | 36.52 | 36.65 | 36.65 | -0.60% | 4,236,122 |
| Nov 5, 2025 | 36.01 | 37.27 | 35.88 | 36.87 | 36.87 | 2.59% | 6,480,711 |
| Nov 4, 2025 | 36.02 | 36.35 | 35.72 | 35.94 | 35.94 | -1.13% | 4,449,017 |
| Nov 3, 2025 | 36.97 | 37.24 | 36.31 | 36.35 | 36.35 | -2.05% | 5,249,688 |
| Oct 31, 2025 | 37.50 | 37.60 | 36.94 | 37.11 | 37.11 | -1.43% | 2,555,165 |
| Oct 30, 2025 | 38.07 | 38.27 | 37.54 | 37.65 | 37.65 | -1.44% | 3,607,653 |
| Oct 29, 2025 | 38.34 | 38.46 | 37.88 | 38.20 | 38.20 | -0.37% | 4,187,378 |
| Oct 28, 2025 | 38.04 | 38.70 | 37.83 | 38.34 | 38.34 | 0.58% | 4,300,531 |
| Oct 27, 2025 | 38.40 | 38.70 | 38.04 | 38.12 | 38.12 | -0.50% | 6,249,245 |
| Oct 24, 2025 | 37.50 | 38.35 | 37.45 | 38.31 | 38.31 | 2.49% | 5,757,459 |
| Oct 23, 2025 | 37.04 | 37.46 | 36.75 | 37.38 | 37.38 | 0.75% | 3,517,454 |
| Oct 22, 2025 | 37.51 | 37.51 | 37.03 | 37.10 | 37.10 | -1.51% | 3,436,678 |
| Oct 21, 2025 | 37.09 | 37.68 | 36.57 | 37.67 | 37.67 | 1.56% | 5,711,820 |
| Oct 20, 2025 | 36.08 | 37.10 | 35.67 | 37.09 | 37.09 | 3.43% | 7,676,613 |
| Oct 17, 2025 | 36.07 | 36.12 | 35.56 | 35.86 | 35.86 | -1.65% | 5,895,393 |
| Oct 16, 2025 | 36.50 | 36.70 | 36.10 | 36.46 | 36.46 | 0.30% | 3,810,639 |
| Oct 15, 2025 | 36.84 | 37.24 | 35.84 | 36.35 | 36.35 | 2.28% | 9,307,267 |
| Oct 14, 2025 | 35.84 | 36.15 | 35.41 | 35.54 | 35.54 | -2.07% | 4,881,013 |
| Oct 13, 2025 | 35.76 | 36.29 | 35.54 | 36.29 | 36.29 | 1.77% | 4,801,477 |
| Oct 10, 2025 | 36.24 | 36.86 | 35.66 | 35.66 | 35.66 | -1.27% | 4,815,213 |
| Oct 9, 2025 | 36.20 | 36.65 | 36.12 | 36.12 | 36.12 | -0.14% | 4,135,833 |
| Oct 8, 2025 | 36.36 | 36.38 | 35.92 | 36.17 | 36.17 | -0.58% | 5,281,010 |
| Oct 7, 2025 | 36.80 | 37.00 | 36.24 | 36.38 | 36.38 | -1.33% | 5,760,508 |
| Oct 6, 2025 | 37.20 | 37.39 | 36.65 | 36.87 | 36.87 | -1.15% | 6,148,812 |
| Oct 3, 2025 | 37.09 | 37.49 | 36.75 | 37.30 | 37.30 | 0.78% | 3,886,389 |
| Oct 2, 2025 | 37.92 | 38.09 | 36.72 | 37.01 | 37.01 | -0.96% | 6,401,146 |
| Oct 1, 2025 | 37.00 | 38.03 | 36.91 | 37.37 | 37.37 | 0.89% | 9,120,755 |
| Sep 30, 2025 | 36.66 | 37.15 | 36.28 | 37.04 | 37.04 | 2.32% | 7,583,029 |
| Sep 29, 2025 | 35.41 | 36.29 | 35.29 | 36.20 | 36.20 | 5.05% | 10,333,600 |
| Sep 26, 2025 | 34.70 | 34.96 | 34.25 | 34.46 | 34.46 | -0.63% | 5,484,964 |
| Sep 25, 2025 | 35.09 | 35.43 | 34.68 | 34.68 | 34.68 | -0.80% | 5,836,280 |
| Sep 24, 2025 | 37.00 | 37.07 | 34.63 | 34.96 | 34.96 | -6.12% | 16,030,410 |
| Sep 23, 2025 | 36.78 | 38.29 | 36.78 | 37.24 | 37.24 | 1.28% | 5,573,155 |
| Sep 22, 2025 | 37.00 | 37.01 | 36.46 | 36.77 | 36.77 | -0.76% | 4,964,795 |
| Sep 19, 2025 | 37.32 | 37.82 | 36.95 | 37.05 | 37.05 | -0.48% | 6,138,721 |
| Sep 18, 2025 | 36.40 | 37.49 | 36.40 | 37.23 | 37.23 | 3.02% | 6,077,682 |
| Sep 17, 2025 | 35.88 | 36.64 | 35.75 | 36.14 | 36.14 | 1.15% | 4,755,091 |
| Sep 16, 2025 | 36.30 | 36.55 | 35.65 | 35.73 | 35.73 | -1.22% | 5,802,901 |
| Sep 15, 2025 | 36.55 | 36.85 | 36.14 | 36.17 | 36.17 | -0.55% | 4,579,530 |
| Sep 12, 2025 | 36.85 | 36.94 | 35.96 | 36.37 | 36.37 | -1.20% | 6,398,823 |
| Sep 11, 2025 | 37.38 | 37.38 | 36.55 | 36.81 | 36.81 | -1.13% | 7,851,558 |
| Sep 10, 2025 | 37.51 | 37.99 | 37.23 | 37.23 | 37.23 | -0.72% | 4,616,355 |
| Sep 9, 2025 | 38.41 | 38.60 | 37.34 | 37.50 | 37.50 | -2.19% | 6,592,022 |
| Sep 8, 2025 | 38.00 | 38.42 | 37.40 | 38.34 | 38.34 | 0.47% | 6,433,066 |
| Sep 5, 2025 | 38.00 | 38.66 | 37.92 | 38.16 | 38.16 | 2.11% | 5,837,212 |
| Sep 4, 2025 | 37.20 | 37.74 | 37.01 | 37.37 | 37.37 | 0.05% | 5,320,937 |
| Sep 3, 2025 | 37.57 | 38.10 | 37.07 | 37.35 | 37.35 | -0.16% | 7,602,944 |
| Sep 2, 2025 | 38.65 | 38.90 | 37.41 | 37.41 | 37.41 | -3.61% | 9,349,470 |
| Sep 1, 2025 | 38.86 | 39.20 | 38.60 | 38.81 | 38.81 | -0.03% | 4,758,537 |
| Aug 29, 2025 | 39.70 | 39.78 | 38.80 | 38.82 | 38.82 | -2.24% | 10,904,900 |
| Aug 28, 2025 | 40.29 | 40.97 | 39.71 | 39.71 | 39.71 | -1.29% | 7,032,268 |
| Aug 27, 2025 | 41.33 | 41.47 | 40.15 | 40.23 | 40.23 | -2.61% | 10,008,120 |
| Aug 26, 2025 | 42.26 | 42.79 | 41.31 | 41.31 | 41.31 | -2.55% | 9,816,785 |
| Aug 25, 2025 | 46.29 | 46.49 | 42.39 | 42.39 | 42.39 | -7.97% | 15,288,140 |
| Aug 22, 2025 | 45.02 | 46.11 | 41.80 | 46.06 | 46.06 | 5.09% | 18,375,290 |
| Aug 21, 2025 | 44.59 | 44.86 | 43.60 | 43.83 | 43.83 | -2.34% | 5,606,952 |
| Aug 20, 2025 | 44.72 | 45.35 | 44.14 | 44.88 | 44.88 | -1.36% | 4,640,382 |
| Aug 19, 2025 | 43.90 | 45.50 | 43.43 | 45.50 | 45.50 | 3.53% | 7,244,284 |
| Aug 18, 2025 | 45.40 | 45.46 | 43.54 | 43.95 | 43.95 | -3.19% | 5,745,994 |
| Aug 15, 2025 | 44.68 | 45.88 | 44.68 | 45.40 | 45.40 | 2.71% | 6,286,305 |
| Aug 14, 2025 | 44.44 | 44.99 | 44.20 | 44.20 | 44.20 | -0.67% | 3,776,434 |
| Aug 13, 2025 | 44.79 | 44.87 | 44.06 | 44.50 | 44.50 | -0.13% | 3,157,753 |
| Aug 12, 2025 | 43.92 | 44.67 | 43.63 | 44.56 | 44.56 | 2.79% | 3,698,753 |
| Aug 11, 2025 | 45.18 | 45.22 | 43.35 | 43.35 | 43.35 | -3.50% | 3,628,751 |
| Aug 8, 2025 | 44.75 | 45.25 | 44.60 | 44.92 | 44.92 | 0.34% | 2,175,183 |
| Aug 7, 2025 | 44.62 | 45.59 | 44.34 | 44.77 | 44.77 | 0.34% | 3,876,049 |
| Aug 6, 2025 | 44.50 | 44.96 | 44.39 | 44.62 | 44.62 | 0.70% | 3,784,668 |
| Aug 5, 2025 | 44.41 | 44.66 | 43.53 | 44.31 | 44.31 | 0.70% | 2,680,249 |
| Aug 4, 2025 | 44.50 | 44.65 | 43.53 | 44.00 | 44.00 | -0.99% | 2,882,958 |
| Aug 1, 2025 | 44.71 | 44.80 | 43.98 | 44.44 | 44.44 | -1.51% | 3,497,298 |
| Jul 31, 2025 | 46.36 | 46.65 | 45.12 | 45.12 | 45.12 | -2.91% | 3,992,146 |
| Jul 30, 2025 | 44.59 | 46.85 | 44.10 | 46.47 | 46.47 | 3.52% | 5,288,865 |
| Jul 29, 2025 | 45.63 | 46.08 | 44.00 | 44.89 | 44.89 | -1.36% | 2,930,983 |
| Jul 28, 2025 | 46.80 | 47.42 | 45.25 | 45.51 | 45.51 | -0.24% | 4,842,207 |
| Jul 25, 2025 | 44.80 | 45.62 | 44.44 | 45.62 | 45.62 | 1.15% | 3,685,853 |
| Jul 24, 2025 | 46.00 | 46.07 | 45.07 | 45.10 | 45.10 | -0.86% | 3,271,611 |
| Jul 23, 2025 | 44.20 | 45.93 | 44.17 | 45.49 | 45.49 | 5.15% | 6,154,390 |
| Jul 22, 2025 | 43.65 | 43.65 | 42.56 | 43.26 | 43.26 | -0.83% | 3,469,995 |
| Jul 21, 2025 | 43.74 | 44.14 | 43.23 | 43.62 | 43.62 | -0.11% | 2,897,416 |