NIBE Industrier AB (publ) (LON:0RH0)
London · Delayed Price · Currency is GBP · Price in SEK 36.56
-0.55 (-1.47%)
At close: Nov 3, 2025
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 37.18 | 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 |
| Oct 10, 2025 | 36.24 | 36.84 | 35.82 | 36.67 | 36.67 | 0.65% | 467,860 |
| Oct 9, 2025 | 36.21 | 36.63 | 36.17 | 36.43 | 36.43 | 1.04% | 466,955 |
| Oct 8, 2025 | 36.33 | 36.31 | 35.93 | 36.06 | 36.06 | -1.68% | 335,245 |
| Oct 7, 2025 | 36.82 | 36.93 | 36.25 | 36.67 | 36.67 | -0.79% | 196,110 |
| Oct 6, 2025 | 37.17 | 37.36 | 36.84 | 36.96 | 36.96 | -0.36% | 111,587 |
| Oct 3, 2025 | 37.20 | 37.33 | 36.77 | 37.10 | 37.10 | 0.35% | 241,854 |
| Oct 2, 2025 | 37.93 | 37.84 | 36.75 | 36.97 | 36.97 | -2.04% | 696,860 |
| Oct 1, 2025 | 37.01 | 37.98 | 36.94 | 37.74 | 37.74 | 2.11% | 4,315,703 |
| Sep 30, 2025 | 36.68 | 37.11 | 36.31 | 36.96 | 36.96 | 2.94% | 1,020,081 |
| Sep 29, 2025 | 35.41 | 36.29 | 35.38 | 35.90 | 35.90 | 4.62% | 816,693 |
| Sep 26, 2025 | 34.71 | 34.68 | 34.27 | 34.32 | 34.32 | -2.28% | 664,824 |
| Sep 25, 2025 | 35.09 | 35.39 | 34.68 | 35.12 | 35.12 | 0.43% | 2,106,771 |
| Sep 24, 2025 | 36.94 | 37.00 | 34.66 | 34.97 | 34.97 | -6.97% | 830,835 |
| Sep 23, 2025 | 36.81 | 38.21 | 36.78 | 37.59 | 37.59 | 2.40% | 281,025 |
| Sep 22, 2025 | 36.98 | 37.17 | 36.51 | 36.71 | 36.71 | -1.90% | 257,584 |
| Sep 19, 2025 | 37.33 | 37.80 | 36.99 | 37.42 | 37.42 | 0.91% | 750,129 |
| Sep 18, 2025 | 36.40 | 37.45 | 36.41 | 37.09 | 37.09 | 2.33% | 250,276 |
| Sep 17, 2025 | 35.87 | 36.62 | 35.77 | 36.24 | 36.24 | 0.49% | 781,167 |
| Sep 16, 2025 | 36.30 | 36.40 | 35.65 | 36.07 | 36.07 | -0.90% | 1,266,177 |
| Sep 15, 2025 | 36.55 | 36.76 | 36.16 | 36.40 | 36.40 | 0.09% | 1,375,144 |
| Sep 12, 2025 | 36.88 | 36.85 | 36.02 | 36.36 | 36.36 | -1.10% | 859,930 |
| Sep 11, 2025 | 37.39 | 37.38 | 36.57 | 36.77 | 36.77 | -1.96% | 1,864,940 |
| Sep 10, 2025 | 37.59 | 37.99 | 37.23 | 37.51 | 37.51 | -0.98% | 717,667 |
| Sep 9, 2025 | 38.45 | 38.54 | 37.39 | 37.88 | 37.88 | -0.18% | 351,743 |
| Sep 8, 2025 | 38.04 | 38.39 | 37.43 | 37.95 | 37.95 | -0.97% | 376,766 |
| Sep 5, 2025 | 38.02 | 38.63 | 38.06 | 38.32 | 38.32 | 2.81% | 700,335 |
| Sep 4, 2025 | 37.09 | 37.70 | 37.06 | 37.27 | 37.27 | -0.63% | 198,822 |
| Sep 3, 2025 | 37.56 | 38.07 | 37.14 | 37.51 | 37.51 | -1.55% | 511,987 |
| Sep 2, 2025 | 38.69 | 38.90 | 37.41 | 38.10 | 38.10 | -1.98% | 303,605 |
| Sep 1, 2025 | 38.84 | 39.19 | 38.60 | 38.87 | 38.87 | -0.89% | 785,338 |
| Aug 29, 2025 | 39.66 | 39.79 | 38.82 | 39.22 | 39.22 | -2.75% | 833,438 |
| Aug 28, 2025 | 40.27 | 40.96 | 39.71 | 40.32 | 40.32 | -1.08% | 1,021,553 |
| Aug 27, 2025 | 41.34 | 41.38 | 40.18 | 40.77 | 40.77 | -3.23% | 316,210 |
| Aug 26, 2025 | 42.10 | 42.79 | 41.31 | 42.13 | 42.13 | -3.18% | 32,283,650 |