NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	35.15	35.41	34.95	35.05	35.05	1.04%	390,078
Dec 18, 2025	34.71	35.13	34.43	34.69	34.69	-1.37%	237,472
Dec 17, 2025	35.41	35.43	34.60	35.18	35.18	-1.60%	346,564
Dec 16, 2025	35.43	35.88	35.15	35.75	35.75	0.25%	4,842,222
Dec 15, 2025	35.33	36.03	35.47	35.66	35.66	0.09%	123,502
Dec 12, 2025	35.58	35.80	35.35	35.63	35.63	0.91%	1,078,520
Dec 11, 2025	34.92	35.51	34.55	35.31	35.31	2.21%	767,489
Dec 10, 2025	34.36	34.88	34.41	34.55	34.55	-2.27%	183,907
Dec 9, 2025	36.12	36.15	34.41	35.35	35.35	-2.10%	369,342
Dec 8, 2025	35.98	36.34	35.97	36.11	36.11	-0.59%	232,940
Dec 5, 2025	35.65	36.82	35.90	36.32	36.32	2.25%	389,428
Dec 4, 2025	35.18	35.71	35.15	35.53	35.53	1.86%	359,234
Dec 3, 2025	34.77	35.29	34.66	34.88	34.88	0.70%	457,205
Dec 2, 2025	34.87	34.86	34.46	34.63	34.63	-0.36%	4,830,567
Dec 1, 2025	34.80	35.00	34.46	34.76	34.76	-0.11%	1,964,199
Nov 28, 2025	33.90	34.90	33.98	34.80	34.80	3.15%	343,635
Nov 27, 2025	33.70	33.95	33.57	33.74	33.74	0.50%	463,186
Nov 26, 2025	33.78	33.78	33.30	33.57	33.57	0.56%	309,829
Nov 25, 2025	33.45	33.76	32.89	33.38	33.38	1.02%	222,970
Nov 24, 2025	32.45	33.44	32.40	33.04	33.04	3.29%	393,368
Nov 21, 2025	31.39	32.19	31.49	31.99	31.99	-0.56%	235,904
Nov 20, 2025	32.61	32.57	31.95	32.17	32.17	-0.07%	339,366
Nov 19, 2025	31.78	32.72	31.36	32.19	32.19	-0.18%	1,175,609
Nov 18, 2025	32.34	32.78	31.86	32.25	32.25	-3.82%	1,038,329
Nov 17, 2025	33.03	33.97	32.86	33.53	33.53	-3.67%	721,136
Nov 14, 2025	36.92	37.36	32.88	34.81	34.81	-8.36%	1,158,772
Nov 13, 2025	38.31	38.58	37.70	37.98	37.98	-1.19%	2,684,090
Nov 12, 2025	38.17	38.64	38.11	38.44	38.44	1.82%	221,410
Nov 11, 2025	37.61	38.20	37.13	37.75	37.75	0.48%	459,950
Nov 10, 2025	36.67	37.77	36.65	37.57	37.57	3.78%	245,405
Nov 7, 2025	36.64	37.07	35.93	36.20	36.20	-1.61%	243,508
Nov 6, 2025	36.66	37.20	36.52	36.79	36.79	0.27%	303,448
Nov 5, 2025	36.06	37.23	36.22	36.69	36.69	1.96%	154,050
Nov 4, 2025	36.05	36.31	35.73	35.99	35.99	-1.56%	334,310
Nov 3, 2025	36.93	37.22	36.33	36.56	36.56	-1.47%	235,128
Oct 31, 2025	37.44	37.54	37.02	37.11	37.11	-1.25%	93,396
Oct 30, 2025	38.07	38.25	37.56	37.58	37.58	-1.65%	599,380
Oct 29, 2025	38.32	38.43	37.91	38.21	38.21	0.59%	211,805
Oct 28, 2025	38.02	38.57	37.85	37.98	37.98	-0.65%	819,821
Oct 27, 2025	38.43	38.65	38.07	38.23	38.23	1.10%	177,113
Oct 24, 2025	37.51	38.32	37.49	37.81	37.81	1.92%	160,567
Oct 23, 2025	37.07	37.46	36.81	37.10	37.10	-0.45%	139,256
Oct 22, 2025	37.48	37.42	37.10	37.27	37.27	0.24%	160,398
Oct 21, 2025	37.09	37.67	36.57	37.18	37.17	0.32%	476,176
Oct 20, 2025	36.10	37.08	35.66	37.06	37.06	3.26%	454,047
Oct 17, 2025	36.00	36.05	35.58	35.89	35.89	-1.42%	130,935
Oct 16, 2025	36.47	36.68	36.10	36.41	36.41	0.41%	124,701
Oct 15, 2025	36.85	37.23	35.88	36.26	36.26	1.85%	464,253
Oct 14, 2025	35.87	36.14	35.46	35.60	35.60	-1.20%	344,922
Oct 13, 2025	35.76	36.23	35.68	36.03	36.03	-1.75%	677,693