Nivika Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	36.55	36.55	35.70	36.10	35.93	-0.82%	20,969
Jun 25, 2026	36.75	36.75	35.90	36.40	36.23	0.14%	52,687
Jun 24, 2026	36.95	37.05	36.20	36.35	36.18	-1.49%	32,551
Jun 23, 2026	37.15	37.15	36.70	36.90	36.73	-1.34%	20,467
Jun 22, 2026	37.45	37.65	37.10	37.40	37.22	-1.06%	22,871
Jun 18, 2026	37.85	37.85	37.20	37.80	37.62	0.80%	19,962
Jun 17, 2026	38.25	38.25	37.30	37.50	37.32	-1.83%	18,404
Jun 16, 2026	38.95	39.00	37.20	38.20	38.02	-1.55%	43,599
Jun 15, 2026	38.90	38.90	38.15	38.80	38.62	2.11%	35,263
Jun 12, 2026	38.05	38.95	37.60	38.00	37.82	0.26%	27,030
Jun 11, 2026	38.00	38.00	37.50	37.90	37.72	-0.92%	5,157
Jun 10, 2026	37.90	38.30	37.65	38.25	38.07	0.66%	7,579
Jun 9, 2026	37.75	38.00	37.20	38.00	37.82	0.40%	15,557
Jun 8, 2026	37.50	38.30	37.50	37.85	37.67	-0.39%	3,102
Jun 5, 2026	38.95	38.95	37.80	38.00	37.82	-1.17%	2,371