NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	45.41	45.88	45.16	45.66	45.66	0.22%	4,763,326
Oct 30, 2026	45.60	45.88	45.22	45.56	45.56	-0.11%	1,823,799
Oct 29, 2026	45.63	45.94	45.20	45.61	45.61	-0.04%	3,982,550
Oct 28, 2026	45.60	46.28	45.38	45.63	45.63	0.40%	7,090,213
Oct 27, 2026	44.75	45.48	44.46	45.45	45.45	1.36%	3,514,521
Oct 26, 2026	44.43	44.84	44.19	44.84	44.84	0.90%	3,268,003
Oct 23, 2026	44.42	44.79	44.01	44.44	44.44	0.27%	4,033,320
Oct 22, 2026	44.16	44.60	43.96	44.32	44.32	-0.52%	4,496,639
Oct 21, 2026	44.23	44.55	44.02	44.55	44.55	0.66%	3,398,052
Oct 20, 2026	44.75	44.75	43.55	44.26	44.26	-1.60%	4,609,091
Oct 19, 2026	44.57	44.98	44.15	44.98	44.98	0.58%	4,250,437
Oct 16, 2026	44.35	45.00	43.75	44.72	44.72	0.81%	5,410,667
Oct 15, 2026	44.04	44.60	43.65	44.36	44.36	-0.27%	6,163,807
Oct 14, 2026	44.30	44.94	44.02	44.48	44.48	1.14%	4,299,831
Oct 13, 2026	43.63	44.16	43.48	43.98	43.98	1.08%	4,688,054
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