NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.81	39.87	38.92	39.12	-	-2.03%	1,158,358
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
Jun 24, 2026	34.66	36.39	34.66	35.92	35.92	3.70%	10,315,246
Jun 23, 2026	35.30	35.57	34.53	34.64	34.64	-2.40%	5,238,459
Jun 22, 2026	35.17	35.51	34.95	35.49	35.49	0.91%	5,634,496
Jun 18, 2026	35.73	35.82	34.72	35.17	35.17	-1.81%	11,790,231
Jun 17, 2026	35.90	35.98	35.05	35.82	35.82	-0.42%	6,142,667
Jun 16, 2026	36.47	36.50	35.08	35.97	35.97	-1.13%	9,220,245
Jun 15, 2026	37.00	37.24	36.37	36.38	36.38	0.25%	10,617,317
Jun 12, 2026	36.00	36.51	35.96	36.29	36.29	1.14%	10,224,644
Jun 11, 2026	35.68	36.25	35.36	35.88	35.88	0.62%	5,240,635
Jun 10, 2026	36.38	36.49	35.56	35.66	35.66	-1.71%	5,278,020
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