Nivika Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.70	37.95	37.10	37.50	-	-0.53%	33,745
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
Aug 5, 2026	36.90	37.65	36.90	37.20	37.03	-1.20%	36,090
Aug 4, 2026	37.65	38.15	36.80	37.65	37.47	-0.13%	68,726
Aug 3, 2026	37.30	37.95	37.10	37.70	37.52	1.07%	44,409
Jul 31, 2026	37.35	37.50	37.05	37.30	37.12	-0.13%	30,555
Jul 30, 2026	37.20	37.45	36.90	37.35	37.17	0.40%	30,826
Jul 29, 2026	37.10	37.50	36.70	37.20	37.03	0.40%	31,687
Jul 28, 2026	37.25	37.45	36.90	37.05	36.88	-0.54%	29,680
Jul 27, 2026	37.50	37.50	37.10	37.25	37.07	0.81%	18,090
Jul 24, 2026	37.10	37.40	36.95	36.95	36.78	-0.27%	23,116
Jul 23, 2026	36.90	37.35	36.90	37.05	36.88	0.27%	25,489
Jul 22, 2026	37.05	37.50	36.90	36.95	36.78	-0.81%	35,322
Jul 21, 2026	37.25	37.70	36.95	37.25	37.07	-0.67%	21,041
Jul 20, 2026	38.35	38.35	37.15	37.50	37.32	-1.57%	25,156
Jul 17, 2026	37.25	38.20	37.25	38.10	37.92	2.42%	20,969
Jul 16, 2026	37.50	37.70	37.10	37.20	37.03	-0.40%	32,764
Jul 15, 2026	37.40	37.90	37.15	37.35	37.17	0.13%	33,117
Jul 14, 2026	37.70	37.70	36.95	37.30	37.12	-0.53%	41,169
Jul 13, 2026	37.70	38.45	37.50	37.50	37.32	-0.13%	50,008
Jul 10, 2026	39.05	39.50	37.35	37.55	37.37	1.08%	49,709
Jul 9, 2026	37.05	39.00	37.00	37.15	36.98	2.06%	162,993
Jul 8, 2026	37.00	37.20	36.25	36.40	36.23	-2.02%	17,873
Jul 7, 2026	36.90	37.50	36.85	37.15	36.98	-0.13%	32,094
Jul 6, 2026	36.70	37.50	36.70	37.20	37.03	0.54%	10,416
Jul 3, 2026	36.40	37.00	36.40	37.00	36.83	2.35%	13,584
Jul 2, 2026	36.35	36.40	35.90	36.15	35.98	0.56%	13,665
Jul 1, 2026	36.00	36.25	35.85	35.95	35.78	0.28%	11,563
Jun 30, 2026	36.45	36.45	35.60	35.85	35.68	0.28%	10,933
Jun 29, 2026	36.05	36.55	35.75	35.75	35.58	-0.97%	29,257