NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.56	37.59	36.60	37.02	37.02	-1.63%	164,693
Feb 10, 2026	37.39	38.02	37.38	37.63	37.63	0.64%	539,868
Feb 9, 2026	37.12	37.60	36.96	37.39	37.39	1.86%	731,074
Feb 6, 2026	36.62	37.08	36.07	36.71	36.71	1.34%	608,069
Feb 5, 2026	36.61	37.07	36.03	36.22	36.22	1.05%	602,184
Feb 4, 2026	34.67	36.55	34.64	35.85	35.85	4.25%	1,658,756
Feb 3, 2026	34.39	34.64	34.17	34.39	34.38	0.71%	487,680
Feb 2, 2026	33.58	34.31	33.50	34.14	34.14	-0.31%	1,224,406
Jan 30, 2026	34.23	34.45	34.07	34.25	34.25	-0.39%	1,555,151
Jan 29, 2026	34.46	34.53	34.05	34.38	34.38	-0.02%	213,801
Jan 28, 2026	34.37	34.62	34.27	34.39	34.39	-0.53%	419,877
Jan 27, 2026	35.57	35.57	34.29	34.57	34.57	-2.69%	1,505,183
Jan 26, 2026	35.55	35.73	35.31	35.53	35.53	-0.78%	6,267,012
Jan 23, 2026	36.06	36.30	35.50	35.81	35.81	-0.85%	295,301
Jan 22, 2026	36.09	36.42	35.90	36.12	36.11	1.96%	82,044
Jan 21, 2026	34.66	35.69	34.61	35.42	35.42	2.48%	298,129
Jan 20, 2026	34.82	34.86	34.27	34.56	34.56	-2.53%	488,188
Jan 19, 2026	35.98	36.05	35.17	35.46	35.46	-4.37%	228,948
Jan 16, 2026	37.09	37.29	36.51	37.08	37.08	0.24%	5,068,507
Jan 15, 2026	36.47	37.23	36.55	36.99	36.99	1.26%	857,398
Jan 14, 2026	36.97	37.01	36.23	36.53	36.53	-1.23%	651,235
Jan 13, 2026	37.33	37.43	36.31	36.99	36.99	-0.37%	493,501
Jan 12, 2026	37.43	37.66	36.96	37.13	37.12	-0.36%	1,141,903
Jan 9, 2026	36.91	37.67	37.03	37.26	37.26	2.11%	1,156,901
Jan 8, 2026	36.92	36.98	36.15	36.49	36.49	-1.97%	1,983,987
Jan 7, 2026	37.06	37.51	36.89	37.22	37.22	3.11%	1,346,959
Jan 6, 2026	36.10	36.10	36.10	36.10	36.10	-1.63%	20,700
Jan 5, 2026	36.28	37.08	36.28	36.70	36.70	2.95%	105,668
Jan 2, 2026	35.62	36.34	35.29	35.65	35.65	0.13%	110,265
Dec 30, 2025	35.33	35.74	35.23	35.60	35.60	0.96%	120,991
Dec 29, 2025	35.07	35.46	34.83	35.26	35.26	1.01%	105,222
Dec 23, 2025	34.89	35.10	34.68	34.91	34.91	0.50%	252,036
Dec 22, 2025	35.02	35.22	34.41	34.74	34.74	-0.91%	63,288
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