NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	43.63	44.16	43.48	44.07	44.07	1.29%	1,145,760
Oct 12, 2026	44.14	44.14	43.23	43.51	43.51	-1.47%	6,287,101
Oct 9, 2026	43.98	45.06	43.69	44.16	44.16	1.15%	5,798,948
Oct 8, 2026	44.17	44.38	42.89	43.66	43.66	-1.15%	6,184,073
Oct 7, 2026	45.30	45.48	44.15	44.17	44.17	-2.54%	12,093,584
Oct 6, 2026	45.36	46.04	45.13	45.32	45.32	0.67%	3,824,233
Oct 5, 2026	44.79	45.25	44.26	45.02	45.02	1.31%	4,590,959
Oct 2, 2026	44.75	45.32	44.38	44.44	44.44	-0.60%	4,941,262
Oct 1, 2026	45.00	45.39	44.20	44.71	44.71	-1.02%	6,207,350
Sep 30, 2026	45.50	45.89	45.13	45.17	45.17	-0.13%	3,456,425
Sep 29, 2026	45.85	46.22	45.09	45.23	45.23	-1.11%	5,629,303
Sep 28, 2026	45.80	46.15	45.36	45.74	45.74	0.15%	4,545,880
Sep 25, 2026	45.28	45.80	45.13	45.67	45.67	1.53%	3,669,458
Sep 24, 2026	45.20	45.63	44.91	44.98	44.98	-0.88%	3,460,964
Sep 23, 2026	45.05	45.38	44.54	45.38	45.38	0.80%	4,568,360
Sep 22, 2026	44.44	45.17	44.27	45.02	45.02	1.35%	4,934,933
Sep 21, 2026	43.30	44.72	43.00	44.42	44.42	3.35%	7,473,227
Sep 18, 2026	43.01	43.69	42.76	42.98	42.98	-	8,547,048
Sep 17, 2026	42.77	43.54	42.72	42.98	42.98	0.73%	5,119,354
Sep 16, 2026	42.59	43.11	42.47	42.67	42.67	0.05%	5,448,478
Sep 15, 2026	43.70	43.73	42.21	42.65	42.65	-2.49%	6,616,616
Sep 14, 2026	44.31	44.43	43.54	43.74	43.74	-1.86%	5,625,027
Sep 11, 2026	44.03	44.78	43.84	44.57	44.57	1.23%	6,010,059
Sep 10, 2026	44.40	44.81	43.81	44.03	44.03	-1.06%	3,614,035
Sep 9, 2026	44.49	45.00	44.09	44.50	44.50	-	5,462,108
Sep 8, 2026	43.80	44.69	43.56	44.50	44.50	1.21%	4,252,408
Sep 7, 2026	43.97	44.21	43.51	43.97	43.97	0.02%	4,115,693
Sep 4, 2026	44.34	44.47	43.70	43.96	43.96	-0.86%	5,216,946
Sep 3, 2026	44.17	45.03	43.70	44.34	44.34	3.14%	12,407,617
Sep 2, 2026	42.30	44.65	42.27	42.99	42.99	1.58%	12,105,805
Sep 1, 2026	42.71	42.81	41.57	42.32	42.32	-1.01%	5,650,971
Aug 31, 2026	43.20	43.26	42.51	42.75	42.75	-1.06%	7,372,132
Aug 28, 2026	43.20	43.51	42.90	43.21	43.21	0.21%	6,427,224
Aug 27, 2026	42.55	43.16	42.08	43.12	43.12	1.36%	5,988,036
Aug 26, 2026	42.41	42.74	41.55	42.54	42.54	0.02%	8,364,497
Aug 25, 2026	42.81	43.02	42.20	42.53	42.53	1.17%	7,630,645
Aug 24, 2026	42.87	43.09	41.80	42.04	42.04	0.12%	12,844,185
Aug 21, 2026	41.75	42.59	40.96	41.99	41.99	8.81%	34,815,607
Aug 20, 2026	38.00	39.28	37.81	38.59	38.59	1.66%	8,260,703
Aug 19, 2026	37.99	38.34	37.83	37.96	37.96	-0.08%	4,666,858
Aug 18, 2026	37.94	38.45	37.70	37.99	37.99	-0.26%	4,322,721
Aug 17, 2026	38.30	38.78	37.97	38.09	38.09	-0.50%	3,059,072
Aug 14, 2026	38.45	38.63	37.86	38.28	38.28	-0.23%	3,973,449
Aug 13, 2026	39.00	39.16	38.19	38.37	38.37	-1.39%	4,254,560
Aug 12, 2026	39.30	39.54	38.54	38.91	38.91	-0.89%	4,846,522
Aug 11, 2026	39.81	39.87	38.92	39.26	39.26	-1.68%	3,861,856
Aug 10, 2026	40.21	40.45	39.76	39.93	39.93	-0.52%	3,836,032
Aug 7, 2026	40.00	40.45	39.53	40.14	40.14	-0.37%	4,098,223
Aug 6, 2026	40.20	40.88	40.20	40.29	40.29	0.37%	6,931,112
Aug 5, 2026	40.18	40.89	40.02	40.14	40.14	-0.10%	5,921,367