NIBE Industrier AB (publ) (LON:0RH0)
London · Delayed Price · Currency is GBP · Price in SEK 37.09
+0.85 (2.34%)
At close: Sep 18, 2025
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 46.30 | 46.37 | 42.51 | 43.51 | 43.51 | -5.13% | 926,087 |
| Aug 22, 2025 | 45.06 | 46.11 | 41.87 | 45.87 | 45.87 | 4.04% | 2,280,218 |
| Aug 21, 2025 | 44.55 | 44.85 | 43.61 | 44.08 | 44.08 | -1.68% | 859,835 |
| Aug 20, 2025 | 44.75 | 45.35 | 44.21 | 44.84 | 44.84 | 1.26% | 347,079 |
| Aug 19, 2025 | 43.92 | 45.50 | 43.48 | 44.28 | 44.28 | -0.34% | 232,811 |
| Aug 18, 2025 | 45.42 | 45.31 | 43.55 | 44.43 | 44.43 | -2.05% | 395,908 |
| Aug 15, 2025 | 44.75 | 45.82 | 44.93 | 45.36 | 45.36 | 1.67% | 94,935 |
| Aug 14, 2025 | 44.44 | 44.96 | 44.20 | 44.62 | 44.62 | 0.29% | 217,811 |
| Aug 13, 2025 | 44.77 | 44.79 | 44.08 | 44.49 | 44.49 | 0.26% | 175,544 |
| Aug 12, 2025 | 43.89 | 44.60 | 43.64 | 44.37 | 44.37 | 1.89% | 6,169,155 |
| Aug 11, 2025 | 45.04 | 45.07 | 43.35 | 43.55 | 43.55 | -3.07% | 81,259 |
| Aug 8, 2025 | 44.76 | 45.20 | 44.61 | 44.93 | 44.93 | -0.32% | 34,735 |
| Aug 7, 2025 | 44.65 | 45.53 | 44.41 | 45.07 | 45.07 | 0.85% | 125,484 |
| Aug 6, 2025 | 44.50 | 44.92 | 44.50 | 44.69 | 44.69 | 1.26% | 322,120 |
| Aug 5, 2025 | 44.33 | 44.56 | 43.55 | 44.14 | 44.14 | 0.74% | 109,895 |
| Aug 4, 2025 | 44.51 | 44.56 | 43.58 | 43.81 | 43.81 | -1.10% | 651,705 |
| Aug 1, 2025 | 44.68 | 44.74 | 43.99 | 44.30 | 44.30 | -2.43% | 80,403 |
| Jul 31, 2025 | 46.37 | 46.56 | 45.12 | 45.41 | 45.41 | -2.53% | 126,395 |
| Jul 30, 2025 | 44.67 | 46.79 | 44.19 | 46.58 | 46.58 | 2.08% | 186,710 |
| Jul 29, 2025 | 45.65 | 46.07 | 44.88 | 45.63 | 45.63 | -0.71% | 171,280 |
| Jul 28, 2025 | 46.72 | 47.19 | 45.27 | 45.96 | 45.96 | 2.42% | 116,165 |
| Jul 25, 2025 | 44.84 | 45.48 | 44.54 | 44.88 | 44.88 | -1.27% | 749,300 |
| Jul 24, 2025 | 46.00 | 46.00 | 45.09 | 45.46 | 45.46 | 0.51% | 323,355 |
| Jul 23, 2025 | 44.21 | 45.93 | 44.22 | 45.22 | 45.22 | 4.98% | 261,269 |
| Jul 22, 2025 | 43.60 | 43.57 | 42.58 | 43.08 | 43.08 | -0.95% | 99,631 |
| Jul 21, 2025 | 43.75 | 44.05 | 43.30 | 43.49 | 43.49 | -0.64% | 427,505 |
| Jul 18, 2025 | 43.48 | 44.33 | 43.49 | 43.77 | 43.77 | 1.52% | 182,004 |
| Jul 17, 2025 | 43.29 | 43.75 | 42.85 | 43.11 | 43.11 | 0.29% | 873,933 |
| Jul 16, 2025 | 43.24 | 43.32 | 42.45 | 42.99 | 42.99 | -2.07% | 602,726 |
| Jul 15, 2025 | 43.25 | 44.68 | 43.25 | 43.90 | 43.90 | 2.22% | 1,934,999 |
| Jul 14, 2025 | 42.82 | 43.09 | 42.70 | 42.94 | 42.94 | -1.34% | 2,865,230 |
| Jul 11, 2025 | 44.21 | 44.17 | 43.41 | 43.53 | 43.53 | -0.76% | 150,465 |