NIBE Industrier AB (publ) (NIABY)
OTCMKTS
· Delayed Price · Currency is USD
4.280
+0.180 (4.39%)
Jun 4, 2025, 2:19 PM EDT
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jun 4, 2025 | 4.11 | 4.28 | 4.11 | 4.28 | 4.28 | 4.39% | 1,155 |
| Jun 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 500 |
| Jun 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 237 |
| May 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2 |
| May 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.36% | 200 |
| May 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| May 21, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| May 20, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| May 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -11.10% | 100 |
| May 16, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | - | 95 |
| May 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | - | 74 |
| May 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | - | - |
| May 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | - | - |
| May 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 4.50% | 255 |
| May 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | - | - |
| May 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | - | - |
| May 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 1.02% | 261 |
| May 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | - | - |
| May 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | - | - |
| May 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 17.20% | 307 |
| May 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | - | - |
| Apr 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | - | - |
| Apr 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | - | - |
| Apr 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | - | - |
| Apr 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | - | - |
| Apr 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | - | - |
| Apr 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | - | - |
| Apr 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 8.70% | 160 |
| Apr 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | - |
| Apr 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | - |
| Apr 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | - |
| Apr 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | - |
| Apr 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | - |
| Apr 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | - |
| Apr 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | -3.63% | 298 |
| Apr 9, 2025 | 3.31 | 3.59 | 3.31 | 3.58 | 3.56 | 10.32% | 1,409 |
| Apr 8, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.22 | 5.36% | 1,604 |
| Apr 7, 2025 | 3.24 | 3.24 | 3.08 | 3.08 | 3.06 | -18.95% | 584 |
| Apr 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - | - |
| Apr 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -2.81% | 300 |
| Apr 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | -8.00% | 548 |
| Apr 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | - | 15 |
| Mar 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | - | - |
| Mar 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | - | - |
| Mar 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | - | - |
| Mar 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | - | 7 |