NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.35	41.85	41.34	41.79	-	0.89%	133,407
Apr 28, 2026	42.00	42.08	41.18	41.42	41.42	-1.38%	4,072,006
Apr 27, 2026	42.00	42.49	41.82	42.00	42.00	0.10%	4,707,795
Apr 24, 2026	41.99	42.40	41.74	41.96	41.96	-1.01%	4,869,916
Apr 23, 2026	42.30	42.66	42.00	42.39	42.39	-0.42%	4,540,233
Apr 22, 2026	43.07	43.60	42.07	42.57	42.57	-1.69%	7,884,971
Apr 21, 2026	42.80	44.40	42.80	43.30	43.30	1.83%	10,246,560
Apr 20, 2026	41.67	42.76	41.65	42.52	42.52	2.21%	10,604,940
Apr 17, 2026	41.11	42.10	40.91	41.60	41.60	0.80%	8,944,487
Apr 16, 2026	41.90	42.17	41.27	41.27	41.27	-0.91%	7,718,791
Apr 15, 2026	41.75	42.39	41.34	41.65	41.65	-0.14%	7,488,235
Apr 14, 2026	41.68	42.08	41.00	41.71	41.71	1.16%	8,028,714
Apr 13, 2026	39.82	42.55	39.53	41.23	41.23	5.50%	15,420,740
Apr 10, 2026	39.54	39.96	39.01	39.08	39.08	-0.64%	8,153,839
Apr 9, 2026	39.72	39.98	39.15	39.33	39.33	-1.13%	6,105,351
Apr 8, 2026	39.50	39.79	38.74	39.78	39.78	3.57%	10,630,581
Apr 7, 2026	39.00	39.26	38.20	38.41	38.41	0.42%	7,164,241
Apr 2, 2026	38.12	38.74	37.97	38.25	38.25	-0.31%	3,099,385
Apr 1, 2026	39.45	39.72	37.55	38.37	38.37	-0.57%	11,257,370
Mar 31, 2026	37.82	38.62	37.70	38.59	38.59	2.42%	8,031,777
Mar 30, 2026	36.58	37.75	35.88	37.68	37.68	2.81%	9,691,658
Mar 27, 2026	37.35	37.35	36.49	36.65	36.65	-1.69%	6,158,795
Mar 26, 2026	38.08	38.56	37.17	37.28	37.28	-3.12%	8,966,696
Mar 25, 2026	37.34	38.48	36.85	38.48	38.48	2.01%	14,287,256
Mar 24, 2026	36.00	37.76	35.60	37.72	37.72	6.04%	18,389,650
Mar 23, 2026	34.21	36.24	34.02	35.57	35.57	1.74%	12,779,110
Mar 20, 2026	33.45	36.10	33.44	34.96	34.96	6.39%	24,775,591
Mar 19, 2026	32.01	34.40	31.93	32.86	32.86	0.31%	16,009,030
Mar 18, 2026	33.93	34.20	32.33	32.76	32.76	-2.90%	9,714,954
Mar 17, 2026	33.86	34.30	33.53	33.74	33.74	-0.71%	8,729,268
Mar 16, 2026	34.00	34.15	33.37	33.98	33.98	0.21%	6,443,622
Mar 13, 2026	34.40	34.83	33.91	33.91	33.91	-1.97%	6,156,042
Mar 12, 2026	34.50	34.84	34.25	34.59	34.59	0.29%	4,503,949
Mar 11, 2026	34.60	35.35	34.44	34.49	34.49	-0.63%	7,608,442
Mar 10, 2026	34.96	35.11	34.37	34.71	34.71	1.85%	7,373,491
Mar 9, 2026	34.13	34.40	33.42	34.08	34.08	-2.66%	18,429,570
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