NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	38.96	40.21	38.95	40.18	40.18	3.48%	7,191,836
Aug 3, 2026	38.30	39.21	38.21	38.83	38.83	1.81%	5,875,394
Jul 31, 2026	37.73	38.46	37.73	38.14	38.14	1.25%	4,058,232
Jul 30, 2026	37.40	38.11	37.25	37.67	37.67	0.40%	3,833,130
Jul 29, 2026	37.62	38.03	37.26	37.52	37.52	-0.29%	7,095,150
Jul 28, 2026	37.20	38.25	36.94	37.63	37.63	1.57%	6,849,470
Jul 27, 2026	37.56	37.84	36.95	37.05	37.05	-0.35%	3,269,156
Jul 24, 2026	36.67	37.26	36.67	37.18	37.18	1.25%	3,034,366
Jul 23, 2026	37.00	37.08	36.40	36.72	36.72	-0.76%	6,954,854
Jul 22, 2026	36.30	37.68	36.01	37.00	37.00	1.96%	5,103,374
Jul 21, 2026	36.84	36.92	35.70	36.29	36.29	-1.71%	4,217,858
Jul 20, 2026	36.61	37.58	36.40	36.92	36.92	0.60%	4,485,131
Jul 17, 2026	36.27	36.89	36.11	36.70	36.70	1.05%	5,281,453
Jul 16, 2026	36.50	36.93	36.13	36.32	36.32	-0.27%	5,643,050
Jul 15, 2026	36.02	36.78	35.88	36.42	36.42	1.08%	3,559,733
Jul 14, 2026	35.58	36.44	35.50	36.03	36.03	1.12%	10,329,030
Jul 13, 2026	35.21	36.07	35.21	35.63	35.63	0.59%	4,636,032
Jul 10, 2026	34.47	35.54	34.44	35.42	35.42	2.73%	4,822,509
Jul 9, 2026	34.31	34.60	33.76	34.48	34.48	1.65%	4,058,793
Jul 8, 2026	35.10	35.10	33.87	33.92	33.92	-3.80%	9,494,496
Jul 7, 2026	35.69	36.04	35.20	35.26	35.26	-1.15%	6,090,362
Jul 6, 2026	35.92	36.07	35.31	35.67	35.67	-0.75%	8,314,829
Jul 3, 2026	36.12	36.20	35.49	35.94	35.94	0.56%	6,987,624
Jul 2, 2026	36.02	36.30	35.60	35.74	35.74	-1.00%	6,438,627
Jul 1, 2026	35.92	36.10	35.30	36.10	36.10	0.22%	7,963,441
Jun 30, 2026	35.66	36.19	35.50	36.02	36.02	0.90%	8,211,921
Jun 29, 2026	36.30	36.67	35.59	35.70	35.70	-1.71%	3,462,100
Jun 26, 2026	36.83	37.41	36.04	36.32	36.32	-1.76%	5,714,086
Jun 25, 2026	36.14	36.97	35.91	36.97	36.97	2.92%	15,974,098