Nivika Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	44.50	45.00	44.45	44.55	-	-0.89%	15,469
Feb 27, 2026	44.75	45.40	44.50	44.95	44.95	0.78%	17,106
Feb 26, 2026	44.50	44.60	44.10	44.60	44.60	0.22%	12,236
Feb 25, 2026	45.00	45.05	43.85	44.50	44.50	-0.67%	20,371
Feb 24, 2026	45.30	45.75	44.60	44.80	44.80	-1.43%	18,522
Feb 23, 2026	45.75	45.80	45.15	45.45	45.45	0.11%	23,879
Feb 20, 2026	45.15	45.75	44.85	45.40	45.40	0.22%	20,111
Feb 19, 2026	45.65	45.65	44.60	45.30	45.30	-0.33%	22,307
Feb 18, 2026	45.35	45.65	44.60	45.45	45.45	0.55%	21,892
Feb 17, 2026	45.60	45.60	44.60	45.20	45.20	1.57%	36,039
Feb 16, 2026	43.95	45.15	43.55	44.50	44.50	1.48%	15,216
Feb 13, 2026	44.40	44.40	42.65	43.85	43.85	-1.90%	25,159
Feb 12, 2026	45.95	46.00	44.00	44.70	44.54	-0.67%	92,603
Feb 11, 2026	45.00	45.60	44.50	45.00	44.84	-	45,162
Feb 10, 2026	44.95	45.00	44.25	45.00	44.84	1.24%	18,559
Feb 9, 2026	44.60	45.10	44.10	44.45	44.29	-0.34%	39,241
Feb 6, 2026	43.85	44.80	43.70	44.60	44.44	0.68%	18,849
Feb 5, 2026	43.90	44.35	43.50	44.30	44.14	0.68%	18,733
Feb 4, 2026	44.00	44.45	43.60	44.00	43.84	-0.23%	14,895
Feb 3, 2026	43.70	44.10	43.60	44.10	43.94	0.68%	23,174
Feb 2, 2026	44.05	44.05	43.50	43.80	43.64	-0.45%	41,187
Jan 30, 2026	43.20	44.00	42.70	44.00	43.84	1.97%	26,532
Jan 29, 2026	42.70	43.45	42.35	43.15	43.00	0.35%	18,551
Jan 28, 2026	43.45	43.45	42.50	43.00	42.85	-0.92%	4,038
Jan 27, 2026	43.00	43.50	43.00	43.40	43.24	-	3,186
Jan 26, 2026	42.80	43.45	42.45	43.40	43.24	1.17%	8,820
Jan 23, 2026	42.10	43.40	42.10	42.90	42.75	-	10,614
Jan 22, 2026	42.65	43.15	42.30	42.90	42.75	1.30%	13,889
Jan 21, 2026	42.25	43.00	42.25	42.35	42.20	-0.70%	8,854
Jan 20, 2026	42.85	43.00	42.20	42.65	42.50	-0.35%	49,739
Jan 19, 2026	42.65	42.95	41.80	42.80	42.65	-1.38%	8,660
Jan 16, 2026	43.10	43.45	42.80	43.40	43.24	-0.12%	21,590
Jan 15, 2026	43.15	43.65	42.60	43.45	43.29	0.70%	91,107
Jan 14, 2026	43.70	43.90	43.00	43.15	43.00	-1.71%	12,338
Jan 13, 2026	44.05	44.05	43.45	43.90	43.74	-0.45%	11,535
Jan 12, 2026	44.30	44.30	43.10	44.10	43.94	-0.34%	17,019
Jan 9, 2026	44.50	44.50	43.50	44.25	44.09	0.91%	35,189
Jan 8, 2026	45.25	45.25	43.50	43.85	43.69	1.50%	258,470
Jan 7, 2026	45.00	45.00	42.80	43.20	43.05	-2.04%	49,968
Jan 5, 2026	44.40	45.45	44.10	44.10	43.94	-0.56%	17,624
Jan 2, 2026	42.30	44.35	42.30	44.35	44.19	3.74%	11,683
Dec 30, 2025	42.55	43.10	42.50	42.75	42.60	-	55,962
Dec 29, 2025	42.85	43.25	42.65	42.75	42.60	-0.47%	18,397
Dec 23, 2025	42.80	43.15	42.70	42.95	42.80	-0.12%	12,677
Dec 22, 2025	41.40	43.25	41.40	43.00	42.85	0.35%	53,035
Dec 19, 2025	42.75	42.95	42.60	42.85	42.70	-0.23%	29,778
Dec 18, 2025	43.40	43.40	42.65	42.95	42.80	-1.60%	62,815
Dec 17, 2025	44.00	44.00	43.25	43.65	43.49	-1.02%	34,962
Dec 16, 2025	44.05	44.10	43.80	44.10	43.94	0.23%	26,111
Dec 15, 2025	43.80	44.20	43.70	44.00	43.84	0.46%	33,557