Nivika Fastigheter AB (publ) (STO:NIVI.B)
Sweden · Delayed Price · Currency is SEK 43.25
-0.25 (-0.57%)
At close: Dec 5, 2025
Nivika Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 42.05 | 44.20 | 42.00 | 44.20 | 44.20 | 4.49% | 46,032 |
| Nov 21, 2025 | 41.30 | 42.65 | 39.70 | 42.30 | 42.30 | 3.55% | 66,198 |
| Nov 20, 2025 | 41.70 | 41.85 | 40.85 | 40.85 | 40.85 | 0.25% | 16,357 |
| Nov 19, 2025 | 40.50 | 41.05 | 40.45 | 40.75 | 40.75 | 0.99% | 28,382 |
| Nov 18, 2025 | 40.95 | 41.05 | 40.35 | 40.35 | 40.35 | -1.82% | 22,666 |
| Nov 17, 2025 | 41.00 | 41.40 | 40.35 | 41.10 | 41.10 | 0.61% | 18,069 |
| Nov 14, 2025 | 41.50 | 41.50 | 40.75 | 40.85 | 40.85 | -1.57% | 4,554 |
| Nov 13, 2025 | 41.20 | 41.80 | 41.15 | 41.50 | 41.34 | 1.10% | 118,704 |
| Nov 12, 2025 | 41.25 | 41.40 | 41.05 | 41.05 | 40.89 | -0.12% | 6,257 |
| Nov 11, 2025 | 41.40 | 41.50 | 40.85 | 41.10 | 40.94 | -0.36% | 174,251 |
| Nov 10, 2025 | 42.05 | 42.35 | 41.00 | 41.25 | 41.09 | -1.79% | 111,260 |
| Nov 7, 2025 | 42.75 | 43.00 | 41.85 | 42.00 | 41.84 | -1.52% | 12,544 |
| Nov 6, 2025 | 42.55 | 42.95 | 41.55 | 42.65 | 42.49 | 0.35% | 19,738 |
| Nov 5, 2025 | 41.95 | 42.75 | 41.70 | 42.50 | 42.34 | 1.92% | 9,568 |
| Nov 4, 2025 | 41.95 | 42.00 | 41.30 | 41.70 | 41.54 | -0.71% | 4,834 |
| Nov 3, 2025 | 41.25 | 42.00 | 41.20 | 42.00 | 41.84 | 1.94% | 5,692 |
| Oct 31, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 41.04 | -0.60% | 1,131 |
| Oct 30, 2025 | 41.15 | 41.45 | 40.90 | 41.45 | 41.29 | 0.61% | 5,498 |
| Oct 29, 2025 | 41.85 | 42.05 | 40.20 | 41.20 | 41.04 | -1.67% | 194,868 |
| Oct 28, 2025 | 42.30 | 42.35 | 41.50 | 41.90 | 41.74 | -1.64% | 6,146 |
| Oct 27, 2025 | 42.55 | 42.95 | 41.75 | 42.60 | 42.44 | 0.24% | 7,888 |
| Oct 24, 2025 | 42.50 | 43.00 | 41.80 | 42.50 | 42.34 | - | 15,080 |
| Oct 23, 2025 | 42.10 | 42.85 | 42.05 | 42.50 | 42.34 | 1.07% | 8,062 |
| Oct 22, 2025 | 42.15 | 42.90 | 42.00 | 42.05 | 41.89 | -0.24% | 22,830 |
| Oct 21, 2025 | 41.60 | 42.25 | 41.20 | 42.15 | 41.99 | 2.43% | 10,758 |
| Oct 20, 2025 | 41.10 | 41.60 | 41.10 | 41.15 | 40.99 | - | 12,132 |
| Oct 17, 2025 | 41.50 | 41.50 | 41.15 | 41.15 | 40.99 | -0.60% | 14,907 |
| Oct 16, 2025 | 41.05 | 41.40 | 40.70 | 41.40 | 41.24 | 0.98% | 26,743 |
| Oct 15, 2025 | 40.45 | 41.30 | 40.45 | 41.00 | 40.84 | 1.86% | 19,422 |
| Oct 14, 2025 | 40.10 | 40.60 | 40.05 | 40.25 | 40.09 | 0.63% | 81,895 |
| Oct 13, 2025 | 40.30 | 40.50 | 39.60 | 40.00 | 39.85 | -0.74% | 30,794 |
| Oct 10, 2025 | 39.75 | 40.60 | 39.75 | 40.30 | 40.14 | 1.90% | 19,544 |
| Oct 9, 2025 | 39.85 | 40.00 | 39.10 | 39.55 | 39.40 | -0.75% | 7,811 |
| Oct 8, 2025 | 41.05 | 41.85 | 39.50 | 39.85 | 39.70 | 0.63% | 11,056 |
| Oct 7, 2025 | 39.55 | 40.00 | 39.15 | 39.60 | 39.45 | -0.75% | 64,755 |
| Oct 6, 2025 | 40.05 | 40.15 | 39.55 | 39.90 | 39.75 | -0.13% | 13,013 |
| Oct 3, 2025 | 39.00 | 39.95 | 38.60 | 39.95 | 39.80 | 2.44% | 26,131 |
| Oct 2, 2025 | 40.00 | 40.70 | 39.00 | 39.00 | 38.85 | -2.50% | 45,436 |
| Oct 1, 2025 | 40.65 | 40.80 | 39.90 | 40.00 | 39.85 | -0.25% | 21,548 |
| Sep 30, 2025 | 40.55 | 42.40 | 40.10 | 40.10 | 39.95 | 0.75% | 79,135 |
| Sep 29, 2025 | 39.55 | 40.45 | 39.55 | 39.80 | 39.65 | -0.50% | 17,115 |