NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	36.40	36.88	35.96	36.28	36.28	-0.38%	5,732,355
Jun 8, 2026	36.50	36.78	36.20	36.42	36.42	-1.54%	4,166,989
Jun 5, 2026	36.96	37.35	36.78	36.99	36.99	0.71%	6,241,246
Jun 4, 2026	36.46	37.57	36.27	36.73	36.73	0.93%	7,545,510
Jun 3, 2026	36.15	36.74	36.04	36.39	36.39	0.14%	7,042,513
Jun 2, 2026	36.00	36.43	35.62	36.34	36.34	1.74%	8,967,611
Jun 1, 2026	36.15	36.35	35.53	35.72	35.72	-1.52%	9,847,269
May 29, 2026	36.30	36.40	35.85	36.27	36.27	-0.08%	12,661,778
May 28, 2026	37.20	37.20	36.06	36.30	36.30	-2.68%	7,994,304
May 27, 2026	38.00	38.09	36.41	37.30	37.30	-1.79%	11,877,840
May 26, 2026	39.76	39.78	37.80	37.98	37.98	-4.31%	13,847,610
May 25, 2026	40.38	40.78	39.69	39.69	39.69	-1.64%	5,390,572
May 22, 2026	40.40	40.70	39.95	40.35	40.35	-0.12%	7,629,289
May 21, 2026	39.94	40.82	39.54	40.40	40.40	1.58%	7,725,325
May 20, 2026	39.49	40.50	39.18	39.77	39.77	0.35%	11,772,840
May 19, 2026	41.20	44.18	39.36	39.98	39.63	-7.35%	23,697,800
May 18, 2026	41.88	43.58	41.60	43.15	42.77	3.03%	13,262,230
May 15, 2026	41.85	42.98	41.52	41.88	41.51	0.62%	7,933,993
May 13, 2026	42.25	42.32	41.48	41.62	41.26	-0.98%	2,273,844
May 12, 2026	42.78	42.81	41.62	42.03	41.66	-2.35%	4,879,098
May 11, 2026	42.72	43.11	42.50	43.04	42.66	0.75%	3,935,805
May 8, 2026	43.61	43.63	42.17	42.72	42.35	-2.53%	6,619,856
May 7, 2026	45.67	46.01	43.69	43.83	43.45	-3.18%	8,193,573
May 6, 2026	45.70	46.18	44.85	45.27	44.87	-1.03%	10,180,520
May 5, 2026	46.20	46.50	44.67	45.74	45.34	-0.65%	7,457,480
May 4, 2026	41.95	46.99	41.92	46.04	45.64	11.42%	16,985,540
Apr 30, 2026	40.77	41.49	40.57	41.32	40.96	0.73%	3,129,302
Apr 29, 2026	41.35	41.88	40.88	41.02	40.66	-0.97%	3,786,399
Apr 28, 2026	42.00	42.08	41.18	41.42	41.06	-1.38%	4,072,006
Apr 27, 2026	42.00	42.49	41.82	42.00	41.63	0.10%	4,707,795
Apr 24, 2026	41.99	42.40	41.74	41.96	41.59	-1.01%	4,869,916
Apr 23, 2026	42.30	42.66	42.00	42.39	42.02	-0.42%	4,540,233
Apr 22, 2026	43.07	43.60	42.07	42.57	42.20	-1.69%	8,284,636
Apr 21, 2026	42.80	44.40	42.80	43.30	42.92	1.83%	10,246,560
Apr 20, 2026	41.67	42.76	41.65	42.52	42.15	2.21%	10,604,940
Apr 17, 2026	41.11	42.10	40.91	41.60	41.24	0.80%	8,944,487
Apr 16, 2026	41.90	42.17	41.27	41.27	40.91	-0.91%	7,718,791
Apr 15, 2026	41.75	42.39	41.34	41.65	41.29	-0.14%	7,488,235
Apr 14, 2026	41.68	42.08	41.00	41.71	41.34	1.16%	8,675,953
Apr 13, 2026	39.82	42.55	39.53	41.23	40.87	5.50%	15,420,740
Apr 10, 2026	39.54	39.96	39.01	39.08	38.74	-0.64%	8,153,839
Apr 9, 2026	39.72	39.98	39.15	39.33	38.99	-1.13%	6,105,351
Apr 8, 2026	39.50	39.79	38.74	39.78	39.43	3.57%	12,059,050
Apr 7, 2026	39.00	39.26	38.20	38.41	38.07	0.42%	7,164,241
Apr 2, 2026	38.12	38.74	37.97	38.25	37.92	-0.31%	3,099,385
Apr 1, 2026	39.45	39.72	37.55	38.37	38.03	-0.57%	11,257,370
Mar 31, 2026	37.82	38.62	37.70	38.59	38.25	2.42%	8,031,777
Mar 30, 2026	36.58	37.75	35.88	37.68	37.35	2.81%	9,691,658
Mar 27, 2026	37.35	37.35	36.49	36.65	36.33	-1.69%	6,158,795
Mar 26, 2026	38.08	38.56	37.17	37.28	36.95	-3.12%	8,966,696