NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	31.80	32.74	31.33	32.05	32.05	0.47%	8,563,754
Nov 18, 2025	32.38	32.83	31.85	31.90	31.90	-2.92%	11,833,040
Nov 17, 2025	33.06	34.00	32.86	32.86	32.86	-0.06%	13,116,490
Nov 14, 2025	37.00	37.50	32.88	32.88	32.88	-12.99%	33,906,530
Nov 13, 2025	38.25	38.64	37.65	37.79	37.79	-1.13%	7,484,964
Nov 12, 2025	38.10	38.69	38.10	38.22	38.22	0.45%	5,237,035
Nov 11, 2025	37.61	38.23	37.08	38.05	38.05	1.63%	5,615,004
Nov 10, 2025	36.64	37.86	36.64	37.44	37.44	3.43%	5,403,857
Nov 7, 2025	36.65	37.20	35.90	36.20	36.20	-1.23%	4,633,425
Nov 6, 2025	36.70	37.20	36.52	36.65	36.65	-0.60%	4,236,122
Nov 5, 2025	36.01	37.27	35.88	36.87	36.87	2.59%	6,480,711
Nov 4, 2025	36.02	36.35	35.72	35.94	35.94	-1.13%	4,449,017
Nov 3, 2025	36.97	37.24	36.31	36.35	36.35	-2.05%	5,249,688
Oct 31, 2025	37.50	37.60	36.94	37.11	37.11	-1.43%	2,555,165
Oct 30, 2025	38.07	38.27	37.54	37.65	37.65	-1.44%	3,607,653
Oct 29, 2025	38.34	38.46	37.88	38.20	38.20	-0.37%	4,187,378
Oct 28, 2025	38.04	38.70	37.83	38.34	38.34	0.58%	4,300,531
Oct 27, 2025	38.40	38.70	38.04	38.12	38.12	-0.50%	6,249,245
Oct 24, 2025	37.50	38.35	37.45	38.31	38.31	2.49%	5,757,459
Oct 23, 2025	37.04	37.46	36.75	37.38	37.38	0.75%	3,517,454
Oct 22, 2025	37.51	37.51	37.03	37.10	37.10	-1.51%	3,436,678
Oct 21, 2025	37.09	37.68	36.57	37.67	37.67	1.56%	5,711,820
Oct 20, 2025	36.08	37.10	35.67	37.09	37.09	3.43%	7,676,613
Oct 17, 2025	36.07	36.12	35.56	35.86	35.86	-1.65%	5,895,393
Oct 16, 2025	36.50	36.70	36.10	36.46	36.46	0.30%	3,810,639
Oct 15, 2025	36.84	37.24	35.84	36.35	36.35	2.28%	9,307,267
Oct 14, 2025	35.84	36.15	35.41	35.54	35.54	-2.07%	4,881,013
Oct 13, 2025	35.76	36.29	35.54	36.29	36.29	1.77%	4,801,477
Oct 10, 2025	36.24	36.86	35.66	35.66	35.66	-1.27%	4,815,213
Oct 9, 2025	36.20	36.65	36.12	36.12	36.12	-0.14%	4,135,833
Oct 8, 2025	36.36	36.38	35.92	36.17	36.17	-0.58%	5,281,010
Oct 7, 2025	36.80	37.00	36.24	36.38	36.38	-1.33%	5,760,508
Oct 6, 2025	37.20	37.39	36.65	36.87	36.87	-1.15%	6,148,812
Oct 3, 2025	37.09	37.49	36.75	37.30	37.30	0.78%	3,886,389
Oct 2, 2025	37.92	38.09	36.72	37.01	37.01	-0.96%	6,401,146
Oct 1, 2025	37.00	38.03	36.91	37.37	37.37	0.89%	9,120,755
Sep 30, 2025	36.66	37.15	36.28	37.04	37.04	2.32%	7,583,029
Sep 29, 2025	35.41	36.29	35.29	36.20	36.20	5.05%	10,333,600