NIBE Industrier AB (publ) (STO:NIBE.B)
Sweden
· Delayed Price · Currency is SEK 34.25
-0.76 (-2.17%)
Mar 9, 2026, 4:39 PM CET
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.13 | 34.30 | 33.42 | 33.64 | - | -3.91% | 8,115,181 |
| Mar 6, 2026 | 35.84 | 36.15 | 34.81 | 35.01 | 35.01 | -1.46% | 10,996,590 |
| Mar 5, 2026 | 36.00 | 36.47 | 35.36 | 35.53 | 35.53 | -1.58% | 7,111,492 |
| Mar 4, 2026 | 35.78 | 37.15 | 35.64 | 36.10 | 36.10 | 1.21% | 9,572,661 |
| Mar 3, 2026 | 38.20 | 38.20 | 35.44 | 35.67 | 35.67 | -6.72% | 14,797,770 |
| Mar 2, 2026 | 35.85 | 38.65 | 35.82 | 38.24 | 38.24 | 3.16% | 13,546,220 |
| Feb 27, 2026 | 36.41 | 37.08 | 35.43 | 37.07 | 37.07 | 1.81% | 13,349,830 |
| Feb 26, 2026 | 35.12 | 37.20 | 35.12 | 36.41 | 36.41 | 3.73% | 14,559,230 |
| Feb 25, 2026 | 40.50 | 40.57 | 34.52 | 35.10 | 35.10 | -13.05% | 37,663,210 |
| Feb 24, 2026 | 39.50 | 40.86 | 39.50 | 40.37 | 40.37 | 2.59% | 8,544,286 |
| Feb 23, 2026 | 39.99 | 39.99 | 39.16 | 39.35 | 39.35 | -1.80% | 5,722,560 |
| Feb 20, 2026 | 39.62 | 40.53 | 39.43 | 40.07 | 40.07 | 1.75% | 9,155,137 |
| Feb 19, 2026 | 39.22 | 39.61 | 38.58 | 39.38 | 39.38 | -0.05% | 6,234,581 |
| Feb 18, 2026 | 39.91 | 39.91 | 39.26 | 39.40 | 39.40 | -1.45% | 6,830,215 |
| Feb 17, 2026 | 39.19 | 40.14 | 39.12 | 39.98 | 39.98 | 1.60% | 7,788,763 |
| Feb 16, 2026 | 40.12 | 40.15 | 39.10 | 39.35 | 39.35 | -1.16% | 7,374,377 |
| Feb 13, 2026 | 38.52 | 40.28 | 38.37 | 39.81 | 39.81 | 2.29% | 15,878,480 |
| Feb 12, 2026 | 38.88 | 40.99 | 37.76 | 38.92 | 38.92 | 5.59% | 30,221,230 |
| Feb 11, 2026 | 37.58 | 37.63 | 36.55 | 36.86 | 36.86 | -2.18% | 9,134,248 |
| Feb 10, 2026 | 37.38 | 38.03 | 37.23 | 37.68 | 37.68 | 1.24% | 8,345,607 |
| Feb 9, 2026 | 37.14 | 37.65 | 36.81 | 37.22 | 37.22 | 1.17% | 6,465,334 |
| Feb 6, 2026 | 36.61 | 37.11 | 36.05 | 36.79 | 36.79 | 0.52% | 6,546,941 |
| Feb 5, 2026 | 36.60 | 37.12 | 35.99 | 36.60 | 36.60 | 0.14% | 13,491,790 |
| Feb 4, 2026 | 34.64 | 36.58 | 34.55 | 36.55 | 36.55 | 5.51% | 18,414,290 |
| Feb 3, 2026 | 34.35 | 34.70 | 34.13 | 34.64 | 34.64 | 1.41% | 7,227,840 |
| Feb 2, 2026 | 33.62 | 34.33 | 33.33 | 34.16 | 34.16 | 0.18% | 7,443,461 |
| Jan 30, 2026 | 34.19 | 34.46 | 34.07 | 34.10 | 34.10 | -0.12% | 5,790,635 |
| Jan 29, 2026 | 34.46 | 34.59 | 34.04 | 34.14 | 34.14 | -0.93% | 8,289,029 |
| Jan 28, 2026 | 34.33 | 34.70 | 34.26 | 34.46 | 34.46 | 0.50% | 6,766,891 |
| Jan 27, 2026 | 35.57 | 35.60 | 34.29 | 34.29 | 34.29 | -3.16% | 8,945,050 |
| Jan 26, 2026 | 35.56 | 35.75 | 35.23 | 35.41 | 35.41 | -0.42% | 4,551,920 |
| Jan 23, 2026 | 36.09 | 36.28 | 35.49 | 35.56 | 35.56 | -1.47% | 4,589,784 |
| Jan 22, 2026 | 36.09 | 36.47 | 35.83 | 36.09 | 36.09 | 1.95% | 7,778,541 |
| Jan 21, 2026 | 34.63 | 35.86 | 34.47 | 35.40 | 35.40 | 2.08% | 10,342,180 |
| Jan 20, 2026 | 34.80 | 34.89 | 34.22 | 34.68 | 34.68 | -1.20% | 7,355,209 |
| Jan 19, 2026 | 36.00 | 36.11 | 35.10 | 35.10 | 35.10 | -5.14% | 12,923,620 |
| Jan 16, 2026 | 37.17 | 37.30 | 36.44 | 37.00 | 37.00 | -0.51% | 7,504,131 |
| Jan 15, 2026 | 36.44 | 37.25 | 36.44 | 37.19 | 37.19 | 2.11% | 6,363,973 |
| Jan 14, 2026 | 36.92 | 37.12 | 36.20 | 36.42 | 36.42 | -1.22% | 8,256,918 |
| Jan 13, 2026 | 37.34 | 37.36 | 36.27 | 36.87 | 36.87 | -0.97% | 7,838,141 |
| Jan 12, 2026 | 37.38 | 37.70 | 36.94 | 37.23 | 37.23 | -0.35% | 4,398,187 |
| Jan 9, 2026 | 36.86 | 37.74 | 36.86 | 37.36 | 37.36 | 1.36% | 6,413,210 |
| Jan 8, 2026 | 36.89 | 36.98 | 36.14 | 36.86 | 36.86 | -0.65% | 6,255,932 |
| Jan 7, 2026 | 37.10 | 37.52 | 36.82 | 37.10 | 37.10 | 2.26% | 7,110,717 |
| Jan 5, 2026 | 36.21 | 37.10 | 36.18 | 36.28 | 36.28 | 0.39% | 3,192,824 |
| Jan 2, 2026 | 35.62 | 36.37 | 35.28 | 36.14 | 36.14 | 1.46% | 5,260,807 |
| Dec 30, 2025 | 35.35 | 35.78 | 35.18 | 35.62 | 35.62 | 0.28% | 4,214,700 |
| Dec 29, 2025 | 35.00 | 35.52 | 34.76 | 35.52 | 35.52 | 2.04% | 4,111,428 |
| Dec 23, 2025 | 34.81 | 35.15 | 34.60 | 34.81 | 34.81 | 0.06% | 5,687,698 |
| Dec 22, 2025 | 34.99 | 35.26 | 34.40 | 34.79 | 34.79 | -0.57% | 3,090,170 |
| Dec 19, 2025 | 35.10 | 35.43 | 34.86 | 34.99 | 34.99 | -0.40% | 6,297,781 |
| Dec 18, 2025 | 34.73 | 35.13 | 34.39 | 35.13 | 35.13 | 0.95% | 4,274,055 |
| Dec 17, 2025 | 35.40 | 35.51 | 34.59 | 34.80 | 34.80 | -2.36% | 5,483,851 |
| Dec 16, 2025 | 35.40 | 35.89 | 35.12 | 35.64 | 35.64 | -0.14% | 6,392,120 |
| Dec 15, 2025 | 35.32 | 36.09 | 35.26 | 35.69 | 35.69 | 0.96% | 6,118,957 |
| Dec 12, 2025 | 35.57 | 35.81 | 35.32 | 35.35 | 35.35 | -0.23% | 4,734,107 |
| Dec 11, 2025 | 34.89 | 35.58 | 34.45 | 35.43 | 35.43 | 1.81% | 4,990,892 |
| Dec 10, 2025 | 34.38 | 34.88 | 34.14 | 34.80 | 34.80 | 0.87% | 5,112,328 |
| Dec 9, 2025 | 36.05 | 36.25 | 34.37 | 34.50 | 34.50 | -4.09% | 8,202,287 |
| Dec 8, 2025 | 36.00 | 36.35 | 35.93 | 35.97 | 35.97 | -0.22% | 3,922,272 |
| 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% | 11,356,350 |
| 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% | 6,287,986 |
| 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 |