Nivika Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	34.55	35.00	34.40	34.95	34.95	1.30%	38,530
Oct 13, 2026	34.00	34.90	33.85	34.50	34.50	1.77%	52,614
Oct 12, 2026	34.80	34.90	33.75	33.90	33.90	-2.45%	38,565
Oct 9, 2026	35.30	35.45	34.70	34.75	34.75	-1.00%	30,438
Oct 8, 2026	35.90	35.95	35.10	35.10	35.10	-2.23%	51,624
Oct 7, 2026	36.80	36.80	35.80	35.90	35.90	-1.24%	53,448
Oct 6, 2026	36.85	36.90	36.35	36.35	36.35	-0.41%	29,173
Oct 5, 2026	36.85	37.00	36.40	36.50	36.50	-0.82%	71,745
Oct 2, 2026	37.20	37.60	36.80	36.80	36.80	-1.08%	39,854
Oct 1, 2026	37.40	37.55	36.80	37.20	37.20	-0.13%	59,713
Sep 30, 2026	37.35	37.55	37.10	37.25	37.25	-0.13%	44,639
Sep 29, 2026	37.05	37.40	36.80	37.30	37.30	1.08%	64,760
Sep 28, 2026	37.25	37.50	36.80	36.90	36.90	-1.47%	40,368
Sep 25, 2026	37.20	37.50	37.10	37.45	37.45	1.35%	63,228
Sep 24, 2026	37.15	37.35	36.80	36.95	36.95	-0.40%	68,116
Sep 23, 2026	37.50	37.95	37.10	37.10	37.10	-1.20%	36,124
Sep 22, 2026	37.40	37.90	37.40	37.55	37.55	-0.53%	28,019
Sep 21, 2026	37.40	38.15	37.40	37.75	37.75	0.27%	28,527
Sep 18, 2026	37.80	37.80	37.45	37.65	37.65	-0.26%	33,000
Sep 17, 2026	37.50	37.90	37.40	37.75	37.75	-	54,499
Sep 16, 2026	36.90	38.00	36.90	37.75	37.75	2.17%	42,037
Sep 15, 2026	37.15	37.15	36.65	36.95	36.95	-0.54%	140,287
Sep 14, 2026	37.20	37.35	37.00	37.15	37.15	-0.40%	612,507
Sep 11, 2026	37.40	37.45	37.20	37.30	37.30	-0.27%	3,044
Sep 10, 2026	37.35	37.80	37.20	37.40	37.40	-0.27%	22,678
Sep 9, 2026	37.70	37.70	37.20	37.50	37.50	-0.40%	118,907
Sep 8, 2026	38.35	38.35	37.55	37.65	37.65	-2.21%	39,832
Sep 7, 2026	37.60	39.60	37.20	38.50	38.50	2.53%	175,062
Sep 4, 2026	37.70	37.95	37.10	37.55	37.55	-0.40%	43,968
Sep 3, 2026	36.80	37.70	36.75	37.70	37.70	1.89%	39,401
Sep 2, 2026	36.85	37.05	36.80	37.00	37.00	0.54%	213,588
Sep 1, 2026	36.60	36.80	36.35	36.80	36.80	0.41%	28,013
Aug 31, 2026	36.80	36.80	36.50	36.65	36.65	-0.54%	16,008
Aug 28, 2026	37.05	37.20	36.70	36.85	36.85	-0.14%	18,661
Aug 27, 2026	37.25	37.50	36.85	36.90	36.90	-0.67%	29,457
Aug 26, 2026	37.50	37.50	36.95	37.15	37.15	-0.67%	301,134
Aug 25, 2026	38.25	38.25	37.05	37.40	37.40	-1.19%	66,453
Aug 24, 2026	38.05	38.05	37.40	37.85	37.85	-0.13%	31,109
Aug 21, 2026	38.05	38.10	37.70	37.90	37.90	-0.26%	35,848
Aug 20, 2026	38.00	38.35	38.00	38.00	38.00	-	26,687
Aug 19, 2026	38.05	38.30	37.80	38.00	38.00	-	18,972
Aug 18, 2026	37.95	38.15	37.80	38.00	38.00	-0.13%	20,743
Aug 17, 2026	38.25	38.55	38.05	38.05	38.05	-0.39%	43,480
Aug 14, 2026	38.55	38.60	37.95	38.20	38.20	0.21%	44,038
Aug 13, 2026	38.40	38.75	38.25	38.30	38.12	-0.13%	23,807
Aug 12, 2026	38.15	38.80	38.05	38.35	38.17	0.52%	53,566
Aug 11, 2026	37.30	38.40	37.20	38.15	37.97	2.14%	95,230
Aug 10, 2026	37.05	37.35	37.05	37.35	37.17	0.95%	17,107
Aug 7, 2026	37.30	37.30	36.85	37.00	36.83	-1.60%	75,570
Aug 6, 2026	37.15	37.60	37.10	37.60	37.42	1.08%	216,479