Nivika Fastigheter AB (publ) (STO:NIVI.B)
Sweden
· Delayed Price · Currency is SEK 43.20
-0.60 (-1.37%)
At close: Mar 9, 2026
Nivika Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.60 | 43.60 | 42.45 | 43.20 | 43.20 | -1.37% | 16,822 |
| Mar 6, 2026 | 44.15 | 44.25 | 43.50 | 43.80 | 43.80 | - | 10,795 |
| Mar 5, 2026 | 43.25 | 43.85 | 43.10 | 43.80 | 43.80 | 1.86% | 17,541 |
| Mar 4, 2026 | 43.25 | 43.80 | 43.00 | 43.00 | 43.00 | -0.35% | 12,546 |
| Mar 3, 2026 | 43.60 | 43.70 | 42.90 | 43.15 | 43.15 | -1.15% | 12,109 |
| Mar 2, 2026 | 44.50 | 45.05 | 44.40 | 43.65 | 43.65 | -2.89% | 16,728 |
| Feb 27, 2026 | 44.75 | 45.40 | 44.50 | 44.95 | 44.95 | 0.78% | 17,106 |
| Feb 26, 2026 | 44.50 | 44.60 | 44.10 | 44.60 | 44.60 | 0.22% | 12,236 |
| Feb 25, 2026 | 45.00 | 45.05 | 43.85 | 44.50 | 44.50 | -0.67% | 20,371 |
| Feb 24, 2026 | 45.30 | 45.75 | 44.60 | 44.80 | 44.80 | -1.43% | 18,522 |
| Feb 23, 2026 | 45.75 | 45.80 | 45.15 | 45.45 | 45.45 | 0.11% | 23,879 |
| Feb 20, 2026 | 45.15 | 45.75 | 44.85 | 45.40 | 45.40 | 0.22% | 20,111 |
| Feb 19, 2026 | 45.65 | 45.65 | 44.60 | 45.30 | 45.30 | -0.33% | 22,307 |
| Feb 18, 2026 | 45.35 | 45.65 | 44.60 | 45.45 | 45.45 | 0.55% | 21,892 |
| Feb 17, 2026 | 45.60 | 45.60 | 44.60 | 45.20 | 45.20 | 1.57% | 36,039 |
| Feb 16, 2026 | 43.95 | 45.15 | 43.55 | 44.50 | 44.50 | 1.48% | 15,216 |
| Feb 13, 2026 | 44.40 | 44.40 | 42.65 | 43.85 | 43.85 | -1.90% | 25,159 |
| Feb 12, 2026 | 45.95 | 46.00 | 44.00 | 44.70 | 44.54 | -0.67% | 92,603 |
| Feb 11, 2026 | 45.00 | 45.60 | 44.50 | 45.00 | 44.84 | - | 45,162 |
| Feb 10, 2026 | 44.95 | 45.00 | 44.25 | 45.00 | 44.84 | 1.24% | 18,559 |
| Feb 9, 2026 | 44.60 | 45.10 | 44.10 | 44.45 | 44.29 | -0.34% | 39,241 |
| Feb 6, 2026 | 43.85 | 44.80 | 43.70 | 44.60 | 44.44 | 0.68% | 18,849 |
| Feb 5, 2026 | 43.90 | 44.35 | 43.50 | 44.30 | 44.14 | 0.68% | 18,733 |
| Feb 4, 2026 | 44.00 | 44.45 | 43.60 | 44.00 | 43.84 | -0.23% | 14,895 |
| Feb 3, 2026 | 43.70 | 44.10 | 43.60 | 44.10 | 43.94 | 0.68% | 23,174 |
| Feb 2, 2026 | 44.05 | 44.05 | 43.50 | 43.80 | 43.64 | -0.45% | 41,187 |
| Jan 30, 2026 | 43.20 | 44.00 | 42.70 | 44.00 | 43.84 | 1.97% | 26,532 |
| Jan 29, 2026 | 42.70 | 43.45 | 42.35 | 43.15 | 43.00 | 0.35% | 18,551 |
| Jan 28, 2026 | 43.45 | 43.45 | 42.50 | 43.00 | 42.85 | -0.92% | 4,038 |
| Jan 27, 2026 | 43.00 | 43.50 | 43.00 | 43.40 | 43.24 | - | 3,186 |
| Jan 26, 2026 | 42.80 | 43.45 | 42.45 | 43.40 | 43.24 | 1.17% | 8,820 |
| Jan 23, 2026 | 42.10 | 43.40 | 42.10 | 42.90 | 42.75 | - | 10,614 |
| Jan 22, 2026 | 42.65 | 43.15 | 42.30 | 42.90 | 42.75 | 1.30% | 13,889 |
| Jan 21, 2026 | 42.25 | 43.00 | 42.25 | 42.35 | 42.20 | -0.70% | 8,854 |
| Jan 20, 2026 | 42.85 | 43.00 | 42.20 | 42.65 | 42.50 | -0.35% | 49,739 |
| Jan 19, 2026 | 42.65 | 42.95 | 41.80 | 42.80 | 42.65 | -1.38% | 8,660 |
| Jan 16, 2026 | 43.10 | 43.45 | 42.80 | 43.40 | 43.24 | -0.12% | 21,590 |
| Jan 15, 2026 | 43.15 | 43.65 | 42.60 | 43.45 | 43.29 | 0.70% | 91,107 |
| Jan 14, 2026 | 43.70 | 43.90 | 43.00 | 43.15 | 43.00 | -1.71% | 12,338 |
| Jan 13, 2026 | 44.05 | 44.05 | 43.45 | 43.90 | 43.74 | -0.45% | 11,535 |
| Jan 12, 2026 | 44.30 | 44.30 | 43.10 | 44.10 | 43.94 | -0.34% | 17,019 |
| Jan 9, 2026 | 44.50 | 44.50 | 43.50 | 44.25 | 44.09 | 0.91% | 35,189 |
| Jan 8, 2026 | 45.25 | 45.25 | 43.50 | 43.85 | 43.69 | 1.50% | 258,470 |
| Jan 7, 2026 | 45.00 | 45.00 | 42.80 | 43.20 | 43.05 | -2.04% | 49,968 |
| Jan 5, 2026 | 44.40 | 45.45 | 44.10 | 44.10 | 43.94 | -0.56% | 17,624 |
| Jan 2, 2026 | 42.30 | 44.35 | 42.30 | 44.35 | 44.19 | 3.74% | 11,683 |
| Dec 30, 2025 | 42.55 | 43.10 | 42.50 | 42.75 | 42.60 | - | 55,962 |
| Dec 29, 2025 | 42.85 | 43.25 | 42.65 | 42.75 | 42.60 | -0.47% | 18,397 |
| Dec 23, 2025 | 42.80 | 43.15 | 42.70 | 42.95 | 42.80 | -0.12% | 12,677 |
| Dec 22, 2025 | 41.40 | 43.25 | 41.40 | 43.00 | 42.85 | 0.35% | 53,035 |
| Dec 19, 2025 | 42.75 | 42.95 | 42.60 | 42.85 | 42.70 | -0.23% | 29,778 |
| Dec 18, 2025 | 43.40 | 43.40 | 42.65 | 42.95 | 42.80 | -1.60% | 62,815 |
| Dec 17, 2025 | 44.00 | 44.00 | 43.25 | 43.65 | 43.49 | -1.02% | 34,962 |
| Dec 16, 2025 | 44.05 | 44.10 | 43.80 | 44.10 | 43.94 | 0.23% | 26,111 |
| Dec 15, 2025 | 43.80 | 44.20 | 43.70 | 44.00 | 43.84 | 0.46% | 33,557 |
| Dec 12, 2025 | 43.50 | 44.30 | 43.10 | 43.80 | 43.64 | 0.69% | 65,137 |
| Dec 11, 2025 | 44.05 | 44.05 | 42.70 | 43.50 | 43.34 | 0.58% | 124,258 |
| Dec 10, 2025 | 42.60 | 43.25 | 42.55 | 43.25 | 43.10 | 0.82% | 15,591 |
| Dec 9, 2025 | 42.05 | 43.30 | 42.05 | 42.90 | 42.75 | 0.70% | 14,447 |
| Dec 8, 2025 | 43.25 | 43.35 | 42.60 | 42.60 | 42.45 | -1.50% | 130,516 |
| Dec 5, 2025 | 43.60 | 43.60 | 43.10 | 43.25 | 43.10 | -0.57% | 21,375 |
| Dec 4, 2025 | 42.80 | 43.60 | 42.80 | 43.50 | 43.34 | 2.59% | 30,026 |
| Dec 3, 2025 | 43.05 | 43.45 | 42.15 | 42.40 | 42.25 | -1.40% | 42,777 |
| Dec 2, 2025 | 43.10 | 43.65 | 41.45 | 43.00 | 42.85 | -0.23% | 67,007 |
| Dec 1, 2025 | 42.85 | 43.25 | 42.40 | 43.10 | 42.95 | 2.62% | 40,478 |
| Nov 28, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 41.85 | -5.62% | 78,455 |
| Nov 27, 2025 | 45.00 | 45.50 | 42.00 | 44.50 | 44.34 | -2.20% | 83,675 |
| Nov 26, 2025 | 45.70 | 45.70 | 44.90 | 45.50 | 45.34 | -0.44% | 59,409 |
| Nov 25, 2025 | 46.00 | 46.20 | 44.70 | 45.70 | 45.54 | 3.39% | 348,853 |
| Nov 24, 2025 | 42.05 | 44.20 | 42.00 | 44.20 | 44.04 | 4.49% | 46,032 |
| Nov 21, 2025 | 41.30 | 42.65 | 39.70 | 42.30 | 42.15 | 3.55% | 69,584 |
| Nov 20, 2025 | 41.70 | 41.85 | 40.85 | 40.85 | 40.70 | 0.25% | 16,426 |
| Nov 19, 2025 | 40.50 | 41.05 | 40.45 | 40.75 | 40.60 | 0.99% | 28,382 |
| Nov 18, 2025 | 40.95 | 41.05 | 40.35 | 40.35 | 40.21 | -1.82% | 22,666 |
| Nov 17, 2025 | 41.00 | 41.40 | 40.35 | 41.10 | 40.95 | 0.61% | 18,069 |
| Nov 14, 2025 | 41.50 | 41.50 | 40.75 | 40.85 | 40.70 | -1.57% | 4,554 |
| Nov 13, 2025 | 41.20 | 41.80 | 41.15 | 41.50 | 41.19 | 1.10% | 118,704 |
| Nov 12, 2025 | 41.25 | 41.40 | 41.05 | 41.05 | 40.75 | -0.12% | 6,257 |
| Nov 11, 2025 | 41.40 | 41.50 | 40.85 | 41.10 | 40.79 | -0.36% | 174,251 |
| Nov 10, 2025 | 42.05 | 42.35 | 41.00 | 41.25 | 40.94 | -1.79% | 111,260 |
| Nov 7, 2025 | 42.75 | 43.00 | 41.85 | 42.00 | 41.69 | -1.52% | 12,544 |
| Nov 6, 2025 | 42.55 | 42.95 | 41.55 | 42.65 | 42.33 | 0.35% | 19,738 |
| Nov 5, 2025 | 41.95 | 42.75 | 41.70 | 42.50 | 42.18 | 1.92% | 9,568 |
| Nov 4, 2025 | 41.95 | 42.00 | 41.30 | 41.70 | 41.39 | -0.71% | 4,834 |
| Nov 3, 2025 | 41.25 | 42.00 | 41.20 | 42.00 | 41.69 | 1.94% | 5,692 |
| Oct 31, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 40.89 | -0.60% | 1,131 |
| Oct 30, 2025 | 41.15 | 41.45 | 40.90 | 41.45 | 41.14 | 0.61% | 5,498 |
| Oct 29, 2025 | 41.85 | 42.05 | 40.20 | 41.20 | 40.89 | -1.67% | 194,868 |
| Oct 28, 2025 | 42.30 | 42.35 | 41.50 | 41.90 | 41.59 | -1.64% | 6,146 |
| Oct 27, 2025 | 42.55 | 42.95 | 41.75 | 42.60 | 42.28 | 0.24% | 7,888 |
| Oct 24, 2025 | 42.50 | 43.00 | 41.80 | 42.50 | 42.18 | - | 15,080 |
| Oct 23, 2025 | 42.10 | 42.85 | 42.05 | 42.50 | 42.18 | 1.07% | 8,062 |
| Oct 22, 2025 | 42.15 | 42.90 | 42.00 | 42.05 | 41.74 | -0.24% | 22,830 |
| Oct 21, 2025 | 41.60 | 42.25 | 41.20 | 42.15 | 41.84 | 2.43% | 10,758 |
| Oct 20, 2025 | 41.10 | 41.60 | 41.10 | 41.15 | 40.84 | - | 12,132 |
| Oct 17, 2025 | 41.50 | 41.50 | 41.15 | 41.15 | 40.84 | -0.60% | 14,907 |
| Oct 16, 2025 | 41.05 | 41.40 | 40.70 | 41.40 | 41.09 | 0.98% | 26,743 |
| Oct 15, 2025 | 40.45 | 41.30 | 40.45 | 41.00 | 40.70 | 1.86% | 19,422 |
| Oct 14, 2025 | 40.10 | 40.60 | 40.05 | 40.25 | 39.95 | 0.63% | 81,895 |
| Oct 13, 2025 | 40.30 | 40.50 | 39.60 | 40.00 | 39.70 | -0.74% | 30,794 |