NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	36.60	37.12	36.05	36.14	-	-1.12%	4,682,553
Feb 4, 2026	34.64	36.58	34.55	36.55	36.55	5.51%	18,414,290
Feb 3, 2026	34.35	34.70	34.13	34.64	34.64	1.41%	6,780,527
Feb 2, 2026	33.62	34.33	33.33	34.16	34.16	0.18%	7,443,461
Jan 30, 2026	34.19	34.46	34.07	34.10	34.10	-0.12%	5,790,635
Jan 29, 2026	34.46	34.59	34.04	34.14	34.14	-0.93%	8,289,029
Jan 28, 2026	34.33	34.70	34.26	34.46	34.46	0.50%	6,766,891
Jan 27, 2026	35.57	35.60	34.29	34.29	34.29	-3.16%	8,945,050
Jan 26, 2026	35.56	35.75	35.23	35.41	35.41	-0.42%	4,464,489
Jan 23, 2026	36.09	36.28	35.49	35.56	35.56	-1.47%	4,589,784
Jan 22, 2026	36.09	36.47	35.83	36.09	36.09	1.95%	7,778,541
Jan 21, 2026	34.63	35.86	34.47	35.40	35.40	2.08%	9,950,714
Jan 20, 2026	34.80	34.89	34.22	34.68	34.68	-1.20%	7,355,209
Jan 19, 2026	36.00	36.11	35.10	35.10	35.10	-5.14%	12,923,620
Jan 16, 2026	37.17	37.30	36.44	37.00	37.00	-0.51%	7,400,746
Jan 15, 2026	36.44	37.25	36.44	37.19	37.19	2.11%	6,363,973
Jan 14, 2026	36.92	37.12	36.20	36.42	36.42	-1.22%	8,256,918
Jan 13, 2026	37.34	37.36	36.27	36.87	36.87	-0.97%	7,838,141
Jan 12, 2026	37.38	37.70	36.94	37.23	37.23	-0.35%	4,398,187
Jan 9, 2026	36.86	37.74	36.86	37.36	37.36	1.36%	6,413,210
Jan 8, 2026	36.89	36.98	36.14	36.86	36.86	-0.65%	6,255,932
Jan 7, 2026	37.10	37.52	36.82	37.10	37.10	2.26%	7,110,717
Jan 5, 2026	36.21	37.10	36.18	36.28	36.28	0.39%	3,192,824
Jan 2, 2026	35.62	36.37	35.28	36.14	36.14	1.46%	5,133,326
Dec 30, 2025	35.35	35.78	35.18	35.62	35.62	0.28%	4,214,700
Dec 29, 2025	35.00	35.52	34.76	35.52	35.52	2.04%	3,937,692
Dec 23, 2025	34.81	35.15	34.60	34.81	34.81	0.06%	5,278,916
Dec 22, 2025	34.99	35.26	34.40	34.79	34.79	-0.57%	3,031,434
Dec 19, 2025	35.10	35.43	34.86	34.99	34.99	-0.40%	6,297,781
Dec 18, 2025	34.73	35.13	34.39	35.13	35.13	0.95%	4,274,055
Dec 17, 2025	35.40	35.51	34.59	34.80	34.80	-2.36%	5,483,851
Dec 16, 2025	35.40	35.89	35.12	35.64	35.64	-0.14%	6,392,120
Dec 15, 2025	35.32	36.09	35.26	35.69	35.69	0.96%	6,118,957
Dec 12, 2025	35.57	35.81	35.32	35.35	35.35	-0.23%	4,734,107
Dec 11, 2025	34.89	35.58	34.45	35.43	35.43	1.81%	4,990,892
Dec 10, 2025	34.38	34.88	34.14	34.80	34.80	0.87%	4,895,744
Dec 9, 2025	36.05	36.25	34.37	34.50	34.50	-4.09%	8,202,287
Dec 8, 2025	36.00	36.35	35.93	35.97	35.97	-0.22%	3,922,272
Dec 5, 2025	35.60	36.86	35.60	36.05	36.05	1.46%	8,412,371
Dec 4, 2025	35.15	35.76	35.11	35.53	35.53	2.01%	5,867,165
Dec 3, 2025	34.72	35.31	34.61	34.83	34.83	0.90%	5,145,671
Dec 2, 2025	34.86	34.86	34.44	34.52	34.52	-1.09%	5,835,655
Dec 1, 2025	34.82	35.03	34.40	34.90	34.90	-	4,319,192
Nov 28, 2025	33.86	34.90	33.82	34.90	34.90	3.28%	10,992,228
Nov 27, 2025	33.69	33.98	33.55	33.79	33.79	0.30%	7,031,542
Nov 26, 2025	33.73	33.83	33.26	33.69	33.69	0.27%	5,399,699
Nov 25, 2025	33.41	33.82	32.84	33.60	33.60	1.24%	7,840,610
Nov 24, 2025	32.47	33.49	32.41	33.19	33.19	3.56%	8,757,701
Nov 21, 2025	31.45	32.23	31.21	32.05	32.05	0.53%	6,141,786
Nov 20, 2025	32.54	32.80	31.88	31.88	31.88	-0.53%	5,546,922