Nivika Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	44.95	45.00	44.25	45.00	45.00	1.24%	16,765
Feb 9, 2026	44.60	45.10	44.10	44.45	44.45	-0.34%	38,848
Feb 6, 2026	43.85	44.80	43.70	44.60	44.60	0.68%	18,849
Feb 5, 2026	43.90	44.35	43.50	44.30	44.30	0.68%	18,733
Feb 4, 2026	44.00	44.45	43.60	44.00	44.00	-0.23%	14,895
Feb 3, 2026	43.70	44.10	43.60	44.10	44.10	0.68%	22,839
Feb 2, 2026	44.05	44.05	43.50	43.80	43.80	-0.45%	41,187
Jan 30, 2026	43.20	44.00	42.70	44.00	44.00	1.97%	26,532
Jan 29, 2026	42.70	43.45	42.35	43.15	43.15	0.35%	18,551
Jan 28, 2026	43.45	43.45	42.50	43.00	43.00	-0.92%	4,038
Jan 27, 2026	43.00	43.50	43.00	43.40	43.40	-	3,186
Jan 26, 2026	42.80	43.45	42.45	43.40	43.40	1.17%	8,710
Jan 23, 2026	42.10	43.40	42.10	42.90	42.90	-	10,614
Jan 22, 2026	42.65	43.15	42.30	42.90	42.90	1.30%	13,889
Jan 21, 2026	42.25	43.00	42.25	42.35	42.35	-0.70%	8,854
Jan 20, 2026	42.85	43.00	42.20	42.65	42.65	-0.35%	49,739
Jan 19, 2026	42.65	42.95	41.80	42.80	42.80	-1.38%	8,660
Jan 16, 2026	43.10	43.45	42.80	43.40	43.40	-0.12%	21,554
Jan 15, 2026	43.15	43.65	42.60	43.45	43.45	0.70%	91,107
Jan 14, 2026	43.70	43.90	43.00	43.15	43.15	-1.71%	12,338
Jan 13, 2026	44.05	44.05	43.45	43.90	43.90	-0.45%	11,535
Jan 12, 2026	44.30	44.30	43.10	44.10	44.10	-0.34%	17,019
Jan 9, 2026	44.50	44.50	43.50	44.25	44.25	0.91%	35,189
Jan 8, 2026	45.25	45.25	43.50	43.85	43.85	1.50%	258,470
Jan 7, 2026	45.00	45.00	42.80	43.20	43.20	-2.04%	49,968
Jan 5, 2026	44.40	45.45	44.10	44.10	44.10	-0.56%	17,624
Jan 2, 2026	42.30	44.35	42.30	44.35	44.35	3.74%	11,683
Dec 30, 2025	42.55	43.10	42.50	42.75	42.75	-	55,962
Dec 29, 2025	42.85	43.25	42.65	42.75	42.75	-0.47%	17,676
Dec 23, 2025	42.80	43.15	42.70	42.95	42.95	-0.12%	12,677
Dec 22, 2025	41.40	43.25	41.40	43.00	43.00	0.35%	53,035
Dec 19, 2025	42.75	42.95	42.60	42.85	42.85	-0.23%	28,155
Dec 18, 2025	43.40	43.40	42.65	42.95	42.95	-1.60%	62,815
Dec 17, 2025	44.00	44.00	43.25	43.65	43.65	-1.02%	33,632
Dec 16, 2025	44.05	44.10	43.80	44.10	44.10	0.23%	26,111
Dec 15, 2025	43.80	44.20	43.70	44.00	44.00	0.46%	33,557
Dec 12, 2025	43.50	44.30	43.10	43.80	43.80	0.69%	65,137
Dec 11, 2025	44.05	44.05	42.70	43.50	43.50	0.58%	124,258
Dec 10, 2025	42.60	43.25	42.55	43.25	43.25	0.82%	15,591
Dec 9, 2025	42.05	43.30	42.05	42.90	42.90	0.70%	14,447
Dec 8, 2025	43.25	43.35	42.60	42.60	42.60	-1.50%	130,516
Dec 5, 2025	43.60	43.60	43.10	43.25	43.25	-0.57%	21,375
Dec 4, 2025	42.80	43.60	42.80	43.50	43.50	2.59%	30,026
Dec 3, 2025	43.05	43.45	42.15	42.40	42.40	-1.40%	42,432
Dec 2, 2025	43.10	43.65	41.45	43.00	43.00	-0.23%	67,007
Dec 1, 2025	42.85	43.25	42.40	43.10	43.10	2.62%	40,478
Nov 28, 2025	45.00	45.00	42.00	42.00	42.00	-5.62%	78,455
Nov 27, 2025	45.00	45.50	42.00	44.50	44.50	-2.20%	83,675
Nov 26, 2025	45.70	45.70	44.90	45.50	45.50	-0.44%	59,409
Nov 25, 2025	46.00	46.20	44.70	45.70	45.70	3.39%	348,853