Nivika Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	36.40	37.00	36.40	37.00	37.00	2.35%	13,584
Jul 2, 2026	36.35	36.40	35.90	36.15	36.15	0.56%	13,665
Jul 1, 2026	36.00	36.25	35.85	35.95	35.95	0.28%	11,563
Jun 30, 2026	36.45	36.45	35.60	35.85	35.85	0.28%	10,933
Jun 29, 2026	36.05	36.55	35.75	35.75	35.75	-0.97%	28,918
Jun 26, 2026	36.55	36.55	35.70	36.10	36.10	-0.82%	20,969
Jun 25, 2026	36.75	36.75	35.90	36.40	36.40	0.14%	52,687
Jun 24, 2026	36.95	37.05	36.20	36.35	36.35	-1.49%	32,551
Jun 23, 2026	37.15	37.15	36.70	36.90	36.90	-1.34%	20,467
Jun 22, 2026	37.45	37.65	37.10	37.40	37.40	-1.06%	22,871
Jun 18, 2026	37.85	37.85	37.20	37.80	37.80	0.80%	19,962
Jun 17, 2026	38.25	38.25	37.30	37.50	37.50	-1.83%	17,966
Jun 16, 2026	38.95	39.00	37.20	38.20	38.20	-1.55%	43,599
Jun 15, 2026	38.90	38.90	38.15	38.80	38.80	2.11%	35,263
Jun 12, 2026	38.05	38.95	37.60	38.00	38.00	0.26%	25,905
Jun 11, 2026	38.00	38.00	37.50	37.90	37.90	-0.92%	5,157
Jun 10, 2026	37.90	38.30	37.65	38.25	38.25	0.66%	7,579
Jun 9, 2026	37.75	38.00	37.20	38.00	38.00	0.40%	15,557
Jun 8, 2026	37.50	38.30	37.50	37.85	37.85	-0.39%	3,102
Jun 5, 2026	38.95	38.95	37.80	38.00	38.00	-1.17%	2,196
Jun 4, 2026	38.60	38.90	38.00	38.45	38.45	0.79%	5,441
Jun 3, 2026	38.75	38.75	37.65	38.15	38.15	-1.68%	7,551
Jun 2, 2026	38.50	38.80	37.90	38.80	38.80	1.57%	18,024
Jun 1, 2026	38.70	39.65	37.55	38.20	38.20	-1.67%	38,968
May 29, 2026	37.45	38.85	37.45	38.85	38.85	3.74%	151,687
May 28, 2026	38.45	38.45	37.15	37.45	37.45	-0.27%	5,003,722
May 27, 2026	37.85	38.55	37.35	37.55	37.55	-0.66%	45,339
May 26, 2026	39.00	39.25	37.80	37.80	37.80	-2.58%	157,710
May 25, 2026	38.50	39.95	38.25	38.80	38.80	0.91%	26,476
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