Nivika Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	38.50	39.95	38.50	38.65	-	0.52%	5,811
May 22, 2026	38.40	39.25	37.75	38.45	38.45	0.13%	62,805
May 21, 2026	38.05	39.30	38.00	38.40	38.40	0.73%	34,336
May 20, 2026	38.75	38.80	38.25	38.30	38.12	0.79%	13,409
May 19, 2026	38.30	39.15	38.00	38.00	37.82	-0.65%	24,125
May 18, 2026	37.95	39.00	37.95	38.25	38.07	-0.39%	8,523
May 15, 2026	38.50	39.10	37.80	38.40	38.22	0.26%	25,398
May 13, 2026	38.65	38.70	38.30	38.30	38.12	-0.91%	9,882
May 12, 2026	39.10	39.15	38.35	38.65	38.47	-0.39%	17,626
May 11, 2026	42.00	42.00	38.75	38.80	38.62	-1.15%	23,111
May 8, 2026	39.60	40.20	38.90	39.25	39.07	-0.51%	115,400
May 7, 2026	40.15	42.60	39.40	39.45	39.26	-0.75%	32,050
May 6, 2026	39.25	41.00	39.05	39.75	39.56	0.76%	34,443
May 5, 2026	38.80	40.25	38.70	39.45	39.26	-	16,162
May 4, 2026	39.40	43.75	38.40	39.45	39.26	0.38%	7,091
Apr 30, 2026	38.70	39.30	38.35	39.30	39.12	0.64%	3,038
Apr 29, 2026	39.30	41.50	39.00	39.05	38.87	-0.76%	2,745
Apr 28, 2026	39.45	40.20	39.20	39.35	39.17	-1.87%	12,088
Apr 27, 2026	40.00	40.25	39.55	40.10	39.91	-0.37%	1,427
Apr 24, 2026	39.85	40.45	39.85	40.25	40.06	0.63%	2,571
Apr 23, 2026	39.85	40.50	38.70	40.00	39.81	-	17,152
Apr 22, 2026	40.40	40.55	39.65	40.00	39.81	-1.11%	3,362
Apr 21, 2026	40.10	41.00	40.05	40.45	40.26	1.13%	6,783
Apr 20, 2026	41.25	41.25	40.00	40.00	39.81	-1.23%	12,812
Apr 17, 2026	39.35	40.65	39.35	40.50	40.31	2.53%	19,187
Apr 16, 2026	40.00	40.65	39.35	39.50	39.31	0.13%	22,445
Apr 15, 2026	38.80	39.85	38.80	39.45	39.26	1.68%	17,337
Apr 14, 2026	39.05	39.45	38.45	38.80	38.62	-0.51%	69,951
Apr 13, 2026	39.75	39.75	39.00	39.00	38.82	-0.89%	14,153
Apr 10, 2026	39.80	40.00	39.35	39.35	39.17	-1.01%	21,713
Apr 9, 2026	40.20	40.45	39.70	39.75	39.56	-1.61%	4,019
Apr 8, 2026	39.95	40.55	39.85	40.40	40.21	2.28%	15,773
Apr 7, 2026	39.95	40.00	39.25	39.50	39.31	-0.75%	17,335
Apr 2, 2026	42.00	42.00	39.80	39.80	39.61	-0.87%	3,207
Apr 1, 2026	40.00	41.50	40.00	40.15	39.96	-	88,434
Mar 31, 2026	39.70	40.25	39.35	40.15	39.96	0.88%	15,516
Mar 30, 2026	40.00	40.00	38.80	39.80	39.61	1.66%	6,731
Mar 27, 2026	39.60	39.60	38.55	39.15	38.97	-	385,748
Mar 26, 2026	39.90	39.95	39.10	39.15	38.97	-1.26%	13,960
Mar 25, 2026	41.00	41.00	39.35	39.65	39.46	0.51%	31,291
Mar 24, 2026	38.45	42.65	38.45	39.45	39.26	1.94%	16,750
Mar 23, 2026	39.05	40.15	38.70	38.70	38.52	-1.78%	28,525
Mar 20, 2026	40.20	40.45	39.30	39.40	39.21	-1.75%	13,433
Mar 19, 2026	40.95	40.95	40.00	40.10	39.91	-2.20%	21,153
Mar 18, 2026	41.30	41.85	41.00	41.00	40.81	-0.49%	15,686
Mar 17, 2026	40.65	41.40	40.40	41.20	41.01	1.23%	16,872
Mar 16, 2026	40.65	40.70	40.20	40.70	40.51	0.74%	14,112
Mar 13, 2026	41.30	41.40	40.40	40.40	40.21	-3.00%	29,762
Mar 12, 2026	42.15	42.30	41.65	41.65	41.45	-1.30%	21,922
Mar 11, 2026	42.90	42.90	41.75	42.20	42.00	-1.40%	16,667