NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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