Nivika Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.30	41.50	39.05	40.00	-	1.65%	601
Apr 28, 2026	39.45	40.20	39.20	39.35	39.35	-1.87%	12,088
Apr 27, 2026	40.00	40.25	39.55	40.10	40.10	-0.37%	1,427
Apr 24, 2026	39.85	40.45	39.85	40.25	40.25	0.63%	2,436
Apr 23, 2026	39.85	40.50	38.70	40.00	40.00	-	17,152
Apr 22, 2026	40.40	40.55	39.65	40.00	40.00	-1.11%	3,362
Apr 21, 2026	40.10	41.00	40.05	40.45	40.45	1.13%	6,783
Apr 20, 2026	41.25	41.25	40.00	40.00	40.00	-1.23%	12,812
Apr 17, 2026	39.35	40.65	39.35	40.50	40.50	2.53%	19,187
Apr 16, 2026	40.00	40.65	39.35	39.50	39.50	0.13%	22,445
Apr 15, 2026	38.80	39.85	38.80	39.45	39.45	1.68%	17,337
Apr 14, 2026	39.05	39.45	38.45	38.80	38.80	-0.51%	69,951
Apr 13, 2026	39.75	39.75	39.00	39.00	39.00	-0.89%	14,153
Apr 10, 2026	39.80	40.00	39.35	39.35	39.35	-1.01%	21,713
Apr 9, 2026	40.20	40.45	39.70	39.75	39.75	-1.61%	4,019
Apr 8, 2026	39.95	40.55	39.85	40.40	40.40	2.28%	15,442
Apr 7, 2026	39.95	40.00	39.25	39.50	39.50	-0.75%	17,335
Apr 2, 2026	42.00	42.00	39.80	39.80	39.80	-0.87%	3,207
Apr 1, 2026	40.00	41.50	40.00	40.15	40.15	-	88,434
Mar 31, 2026	39.70	40.25	39.35	40.15	40.15	0.88%	15,516
Mar 30, 2026	40.00	40.00	38.80	39.80	39.80	1.66%	6,731
Mar 27, 2026	39.60	39.60	38.55	39.15	39.15	-	385,748
Mar 26, 2026	39.90	39.95	39.10	39.15	39.15	-1.26%	13,960
Mar 25, 2026	41.00	41.00	39.35	39.65	39.65	0.51%	31,291
Mar 24, 2026	38.45	42.65	38.45	39.45	39.45	1.94%	16,750
Mar 23, 2026	39.05	40.15	38.70	38.70	38.70	-1.78%	28,525
Mar 20, 2026	40.20	40.45	39.30	39.40	39.40	-1.75%	13,433
Mar 19, 2026	40.95	40.95	40.00	40.10	40.10	-2.20%	21,153
Mar 18, 2026	41.30	41.85	41.00	41.00	41.00	-0.49%	15,186
Mar 17, 2026	40.65	41.40	40.40	41.20	41.20	1.23%	16,872
Mar 16, 2026	40.65	40.70	40.20	40.70	40.70	0.74%	14,112
Mar 13, 2026	41.30	41.40	40.40	40.40	40.40	-3.00%	29,762
Mar 12, 2026	42.15	42.30	41.65	41.65	41.65	-1.30%	21,543
Mar 11, 2026	42.90	42.90	41.75	42.20	42.20	-1.40%	16,667
Mar 10, 2026	43.50	43.50	42.05	42.80	42.80	-0.93%	34,443
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