NIBE Industrier AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.20	44.18	39.36	39.98	39.98	-7.35%	23,697,800
May 18, 2026	41.88	43.58	41.60	43.15	43.15	3.03%	13,262,230
May 15, 2026	41.85	42.98	41.52	41.88	41.88	0.62%	7,933,993
May 13, 2026	42.25	42.32	41.48	41.62	41.62	-0.98%	2,273,844
May 12, 2026	42.78	42.81	41.62	42.03	42.03	-2.35%	4,879,098
May 11, 2026	42.72	43.11	42.50	43.04	43.04	0.75%	3,935,805
May 8, 2026	43.61	43.63	42.17	42.72	42.72	-2.53%	6,619,856
May 7, 2026	45.67	46.01	43.69	43.83	43.83	-3.18%	8,193,573
May 6, 2026	45.70	46.18	44.85	45.27	45.27	-1.03%	10,180,520
May 5, 2026	46.20	46.50	44.67	45.74	45.74	-0.65%	7,457,480
May 4, 2026	41.95	46.99	41.92	46.04	46.04	11.42%	16,985,540
Apr 30, 2026	40.77	41.49	40.57	41.32	41.32	0.73%	3,129,302
Apr 29, 2026	41.35	41.88	40.88	41.02	41.02	-0.97%	3,786,399
Apr 28, 2026	42.00	42.08	41.18	41.42	41.42	-1.38%	4,072,006
Apr 27, 2026	42.00	42.49	41.82	42.00	42.00	0.10%	4,707,795
Apr 24, 2026	41.99	42.40	41.74	41.96	41.96	-1.01%	4,869,916
Apr 23, 2026	42.30	42.66	42.00	42.39	42.39	-0.42%	4,540,233
Apr 22, 2026	43.07	43.60	42.07	42.57	42.57	-1.69%	8,284,636
Apr 21, 2026	42.80	44.40	42.80	43.30	43.30	1.83%	10,246,560
Apr 20, 2026	41.67	42.76	41.65	42.52	42.52	2.21%	10,604,940
Apr 17, 2026	41.11	42.10	40.91	41.60	41.60	0.80%	8,944,487
Apr 16, 2026	41.90	42.17	41.27	41.27	41.27	-0.91%	7,718,791
Apr 15, 2026	41.75	42.39	41.34	41.65	41.65	-0.14%	7,488,235
Apr 14, 2026	41.68	42.08	41.00	41.71	41.71	1.16%	8,675,953
Apr 13, 2026	39.82	42.55	39.53	41.23	41.23	5.50%	15,420,740
Apr 10, 2026	39.54	39.96	39.01	39.08	39.08	-0.64%	8,153,839
Apr 9, 2026	39.72	39.98	39.15	39.33	39.33	-1.13%	6,105,351
Apr 8, 2026	39.50	39.79	38.74	39.78	39.78	3.57%	12,059,050
Apr 7, 2026	39.00	39.26	38.20	38.41	38.41	0.42%	7,164,241
Apr 2, 2026	38.12	38.74	37.97	38.25	38.25	-0.31%	3,099,385
Apr 1, 2026	39.45	39.72	37.55	38.37	38.37	-0.57%	11,257,370
Mar 31, 2026	37.82	38.62	37.70	38.59	38.59	2.42%	8,031,777
Mar 30, 2026	36.58	37.75	35.88	37.68	37.68	2.81%	9,691,658
Mar 27, 2026	37.35	37.35	36.49	36.65	36.65	-1.69%	6,158,795
Mar 26, 2026	38.08	38.56	37.17	37.28	37.28	-3.12%	8,966,696
Mar 25, 2026	37.34	38.48	36.85	38.48	38.48	2.01%	15,143,210
Mar 24, 2026	36.00	37.76	35.60	37.72	37.72	6.04%	18,389,650
Mar 23, 2026	34.21	36.24	34.02	35.57	35.57	1.74%	12,779,110
Mar 20, 2026	33.45	36.10	33.44	34.96	34.96	6.39%	25,753,720
Mar 19, 2026	32.01	34.40	31.93	32.86	32.86	0.31%	16,009,030
Mar 18, 2026	33.93	34.20	32.33	32.76	32.76	-2.90%	9,714,954
Mar 17, 2026	33.86	34.30	33.53	33.74	33.74	-0.71%	8,729,268
Mar 16, 2026	34.00	34.15	33.37	33.98	33.98	0.21%	6,443,622
Mar 13, 2026	34.40	34.83	33.91	33.91	33.91	-1.97%	6,156,042
Mar 12, 2026	34.50	34.84	34.25	34.59	34.59	0.29%	4,503,949
Mar 11, 2026	34.60	35.35	34.44	34.49	34.49	-0.63%	7,608,442
Mar 10, 2026	34.96	35.11	34.37	34.71	34.71	1.85%	7,373,491
Mar 9, 2026	34.13	34.40	33.42	34.08	34.08	-2.66%	18,429,570
Mar 6, 2026	35.84	36.15	34.81	35.01	35.01	-1.46%	10,996,590
Mar 5, 2026	36.00	36.47	35.36	35.53	35.53	-1.58%	7,111,492