NIBE Industrier AB (publ)

NIBE-B.ST · STO

Market closed36.920.220000 (+0.60%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 20, 2026	36.92	36.92	36.92	36.92	36.92	1.76M
July 20, 2026	36.85	36.86	36.83	36.83	36.83	33.06K
July 20, 2026	36.87	36.87	36.87	36.87	36.87	94.00
July 20, 2026	36.86	36.87	36.86	36.87	36.87	3.93K
July 20, 2026	36.85	36.87	36.83	36.87	36.87	2.33K
July 20, 2026	36.85	36.85	36.83	36.84	36.84	7.95K
July 20, 2026	36.85	36.85	36.85	36.85	36.85	9.63K
July 20, 2026	36.84	36.84	36.84	36.84	36.84	8.25K
July 20, 2026	36.83	36.86	36.83	36.86	36.86	2.09K
July 20, 2026	36.83	36.83	36.83	36.83	36.83	360.00
July 20, 2026	36.83	36.86	36.83	36.86	36.86	1.19K
July 20, 2026	36.85	36.86	36.83	36.84	36.84	23.37K
July 20, 2026	36.82	36.82	36.82	36.82	36.82	10.00
July 20, 2026	36.81	36.81	36.81	36.81	36.81	3.00
July 20, 2026	36.83	36.83	36.83	36.83	36.83	91.00
July 20, 2026	36.84	36.84	36.81	36.81	36.81	2.84K
July 20, 2026	36.83	36.86	36.83	36.86	36.86	3.03K
July 20, 2026	36.84	36.86	36.82	36.86	36.86	7.18K
July 20, 2026	36.83	36.83	36.83	36.83	36.83	500.00
July 20, 2026	36.80	36.80	36.80	36.80	36.80	29.36K
July 20, 2026	36.82	36.82	36.82	36.82	36.82	4.05K
July 20, 2026	36.81	36.82	36.81	36.82	36.82	4.71K
July 20, 2026	36.81	36.81	36.79	36.79	36.79	7.11K
July 20, 2026	36.82	36.82	36.80	36.80	36.80	9.16K
July 20, 2026	36.85	36.85	36.80	36.80	36.80	20.26K
July 20, 2026	36.80	36.83	36.80	36.83	36.83	834.00
July 20, 2026	36.82	36.82	36.80	36.80	36.80	2.04K
July 20, 2026	36.80	36.80	36.80	36.80	36.80	1.30K
July 20, 2026	36.84	36.84	36.81	36.81	36.81	2.30K
July 20, 2026	36.85	36.85	36.83	36.83	36.83	328.00
July 20, 2026	36.85	36.87	36.85	36.87	36.87	2.18K
July 20, 2026	36.89	36.89	36.86	36.86	36.86	5.39K
July 20, 2026	36.92	36.93	36.90	36.90	36.90	2.49K
July 20, 2026	36.87	36.92	36.87	36.92	36.92	5.97K
July 20, 2026	36.88	36.88	36.88	36.88	36.88	1.29K
July 20, 2026	36.89	36.89	36.88	36.88	36.88	627.00
July 20, 2026	36.89	36.89	36.89	36.89	36.89	2.29K
July 20, 2026	36.87	36.87	36.86	36.86	36.86	4.86K
July 20, 2026	36.88	36.88	36.88	36.88	36.88	4.00K
July 20, 2026	36.87	36.89	36.87	36.89	36.89	4.19K
July 20, 2026	36.90	36.90	36.90	36.90	36.90	3.41K
July 20, 2026	36.93	36.94	36.92	36.94	36.94	7.29K
July 20, 2026	36.90	36.90	36.90	36.90	36.90	1.22K
July 20, 2026	36.89	36.89	36.89	36.89	36.89	1.32K
July 20, 2026	36.89	36.89	36.89	36.89	36.89	586.00
July 20, 2026	36.91	36.91	36.89	36.89	36.89	1.89K
July 20, 2026	36.90	36.94	36.90	36.94	36.94	4.96K
July 20, 2026	36.90	36.90	36.90	36.90	36.90	6.36K
July 20, 2026	36.93	36.93	36.92	36.93	36.93	1.15K
July 20, 2026	36.91	36.91	36.91	36.91	36.91	2.00
July 20, 2026	36.90	36.92	36.90	36.92	36.92	4.62K
July 20, 2026	36.89	36.89	36.89	36.89	36.89	720.00
July 20, 2026	36.87	36.90	36.87	36.90	36.90	1.52K
July 20, 2026	36.88	36.88	36.88	36.88	36.88	171.00
July 20, 2026	36.92	36.92	36.91	36.91	36.91	5.94K
July 20, 2026	36.87	36.90	36.87	36.90	36.90	7.66K
July 20, 2026	36.92	36.92	36.89	36.89	36.89	613.00
July 20, 2026	36.91	36.92	36.90	36.92	36.92	8.26K
July 20, 2026	36.89	36.89	36.89	36.89	36.89	71.00
July 20, 2026	36.89	36.91	36.89	36.89	36.89	3.65K
July 20, 2026	36.93	36.93	36.88	36.88	36.88	23.04K
July 20, 2026	36.89	36.90	36.88	36.90	36.90	1.58K
July 20, 2026	36.88	36.88	36.88	36.88	36.88	1.12K
July 20, 2026	36.86	36.86	36.85	36.85	36.85	2.02K
July 20, 2026	36.84	36.87	36.84	36.86	36.86	10.10K
July 20, 2026	36.85	36.88	36.85	36.88	36.88	332.00
July 20, 2026	36.85	36.85	36.85	36.85	36.85	10.55K
July 20, 2026	36.85	36.89	36.85	36.89	36.89	16.55K
July 20, 2026	36.86	36.87	36.85	36.85	36.85	1.92K
July 20, 2026	36.85	36.88	36.85	36.88	36.88	3.91K
July 20, 2026	36.87	36.87	36.87	36.87	36.87	6.95K
July 20, 2026	36.87	36.87	36.87	36.87	36.87	3.66K
July 20, 2026	36.83	36.90	36.83	36.90	36.90	3.12K
July 20, 2026	36.94	36.94	36.83	36.83	36.83	29.41K
July 20, 2026	36.94	36.94	36.94	36.94	36.94	1.01K
July 20, 2026	36.92	36.93	36.92	36.93	36.93	5.34K
July 20, 2026	36.91	36.92	36.90	36.92	36.92	2.47K
July 20, 2026	36.94	36.94	36.92	36.92	36.92	4.99K
July 20, 2026	36.94	36.94	36.94	36.94	36.94	2.15K
July 20, 2026	36.94	36.94	36.92	36.92	36.92	10.08K
July 20, 2026	36.89	36.89	36.89	36.89	36.89	1.08K
July 20, 2026	36.86	36.90	36.84	36.90	36.90	15.79K
July 20, 2026	36.86	36.86	36.86	36.86	36.86	4.15K
July 20, 2026	36.86	36.86	36.86	36.86	36.86	1.03K
July 20, 2026	36.82	36.87	36.82	36.85	36.85	11.42K
July 20, 2026	36.77	36.78	36.77	36.78	36.78	17.89K
July 20, 2026	36.76	36.76	36.76	36.76	36.76	299.00
July 20, 2026	36.78	36.78	36.76	36.76	36.76	5.40K
July 20, 2026	36.80	36.80	36.80	36.80	36.80	28.00K
July 20, 2026	36.78	36.79	36.78	36.79	36.79	2.42K
July 20, 2026	36.82	36.82	36.79	36.79	36.79	5.85K
July 20, 2026	36.84	36.85	36.83	36.83	36.83	5.12K
July 20, 2026	36.84	36.84	36.83	36.83	36.83	4.52K
July 20, 2026	36.86	36.86	36.80	36.82	36.82	88.81K
July 20, 2026	36.89	36.89	36.87	36.88	36.88	11.21K
July 20, 2026	36.90	36.90	36.89	36.89	36.89	2.52K
July 20, 2026	36.94	36.94	36.90	36.90	36.90	17.67K
July 20, 2026	36.97	36.97	36.93	36.93	36.93	32.00
July 20, 2026	36.99	37.00	36.97	37.00	37.00	14.14K
July 20, 2026	37.05	37.05	37.05	37.05	37.05	1.00
July 20, 2026	37.12	37.12	37.07	37.07	37.07	4.30K
July 20, 2026	37.10	37.10	37.10	37.10	37.10	6.19K
July 20, 2026	37.14	37.14	37.09	37.10	37.10	9.54K
July 20, 2026	37.10	37.10	37.10	37.10	37.10	50.00
July 20, 2026	37.08	37.08	37.08	37.08	37.08	90.00
July 20, 2026	37.08	37.08	37.08	37.08	37.08	1.00
July 20, 2026	37.09	37.09	37.08	37.08	37.08	4.71K
July 20, 2026	37.14	37.14	37.14	37.14	37.14	2.40K
July 20, 2026	37.12	37.12	37.12	37.12	37.12	1.10K
July 20, 2026	37.08	37.08	37.08	37.08	37.08	42.00
July 20, 2026	37.13	37.13	37.06	37.07	37.07	53.98K
July 20, 2026	37.13	37.13	37.11	37.13	37.13	6.51K
July 20, 2026	37.13	37.15	37.13	37.15	37.15	8.03K
July 20, 2026	37.09	37.09	37.09	37.09	37.09	714.00
July 20, 2026	37.10	37.10	37.10	37.10	37.10	1.70K
July 20, 2026	37.08	37.08	37.08	37.08	37.08	2.19K
July 20, 2026	37.12	37.14	37.08	37.08	37.08	2.72K
July 20, 2026	37.14	37.14	37.14	37.14	37.14	1.00K
July 20, 2026	37.16	37.16	37.14	37.14	37.14	1.86K
July 20, 2026	37.15	37.15	37.15	37.15	37.15	2.75K
July 20, 2026	37.15	37.15	37.15	37.15	37.15	37.00
July 20, 2026	37.13	37.13	37.13	37.13	37.13	480.00
July 20, 2026	37.12	37.12	37.12	37.12	37.12	1.78K
July 20, 2026	37.10	37.11	37.10	37.11	37.11	4.30K
July 20, 2026	37.10	37.14	37.10	37.10	37.10	15.61K
July 20, 2026	37.07	37.07	37.06	37.06	37.06	652.00
July 20, 2026	37.07	37.10	37.07	37.10	37.10	1.18K
July 20, 2026	37.00	37.04	37.00	37.04	37.04	51.89K
July 20, 2026	37.07	37.07	37.05	37.05	37.05	5.41K
July 20, 2026	37.06	37.06	37.06	37.06	37.06	1.12K
July 20, 2026	37.07	37.07	37.07	37.07	37.07	3.22K
July 20, 2026	37.10	37.10	37.06	37.06	37.06	1.27K
July 20, 2026	37.13	37.13	37.13	37.13	37.13	190.00
July 20, 2026	37.14	37.14	37.12	37.12	37.12	748.00
July 20, 2026	37.15	37.15	37.12	37.14	37.14	6.73K
July 20, 2026	37.17	37.19	37.17	37.19	37.19	1.18K
July 20, 2026	37.17	37.17	37.17	37.17	37.17	1.21K
July 20, 2026	37.21	37.21	37.18	37.18	37.18	8.40K
July 20, 2026	37.27	37.27	37.26	37.26	37.26	11.07K
July 20, 2026	37.27	37.27	37.27	37.27	37.27	14.46K
July 20, 2026	37.30	37.30	37.30	37.30	37.30	5.00
July 20, 2026	37.28	37.30	37.28	37.30	37.30	2.76K
July 20, 2026	37.30	37.30	37.30	37.30	37.30	2.81K
July 20, 2026	37.37	37.38	37.32	37.32	37.32	18.77K
July 20, 2026	37.39	37.39	37.37	37.37	37.37	4.51K
July 20, 2026	37.41	37.41	37.41	37.41	37.41	3.86K
July 20, 2026	37.45	37.45	37.45	37.45	37.45	2.92K
July 20, 2026	37.47	37.47	37.47	37.47	37.47	140.00
July 20, 2026	37.49	37.49	37.49	37.49	37.49	5.38K
July 20, 2026	37.50	37.50	37.50	37.50	37.50	10.00K
July 20, 2026	37.50	37.51	37.50	37.51	37.51	1.98K
July 20, 2026	37.45	37.49	37.45	37.45	37.45	300.00
July 20, 2026	37.46	37.46	37.46	37.46	37.46	10.00
July 20, 2026	37.56	37.58	37.52	37.52	37.52	16.39K
July 20, 2026	37.58	37.58	37.56	37.56	37.56	5.73K
July 20, 2026	37.56	37.57	37.55	37.57	37.57	7.73K
July 20, 2026	37.51	37.55	37.51	37.55	37.55	92.65K
July 20, 2026	37.46	37.48	37.46	37.48	37.48	4.41K
July 20, 2026	37.46	37.46	37.46	37.46	37.46	196.00
July 20, 2026	37.46	37.46	37.46	37.46	37.46	63.00
July 20, 2026	37.39	37.43	37.39	37.43	37.43	4.52K
July 20, 2026	37.38	37.38	37.38	37.38	37.38	1.00K
July 20, 2026	37.36	37.36	37.35	37.35	37.35	3.06K
July 20, 2026	37.37	37.37	37.37	37.37	37.37	320.00
July 20, 2026	37.38	37.38	37.38	37.38	37.38	1.36K
July 20, 2026	37.41	37.43	37.36	37.36	37.36	16.75K
July 20, 2026	37.44	37.44	37.41	37.41	37.41	9.52K
July 20, 2026	37.46	37.46	37.45	37.46	37.46	3.28K
July 20, 2026	37.48	37.48	37.48	37.48	37.48	638.00
July 20, 2026	37.47	37.48	37.46	37.46	37.46	5.60K
July 20, 2026	37.46	37.46	37.46	37.46	37.46	3.43K
July 20, 2026	37.44	37.45	37.42	37.44	37.44	4.29K
July 20, 2026	37.35	37.45	37.35	37.45	37.45	39.27K
July 20, 2026	37.34	37.34	37.34	37.34	37.34	3.69K
July 20, 2026	37.36	37.36	37.36	37.36	37.36	16.20K
July 20, 2026	37.39	37.39	37.39	37.39	37.39	52.00
July 20, 2026	37.33	37.36	37.33	37.35	37.35	5.19K
July 20, 2026	37.36	37.36	37.34	37.34	37.34	6.98K
July 20, 2026	37.31	37.38	37.31	37.38	37.38	7.55K
July 20, 2026	37.24	37.28	37.24	37.28	37.28	2.85K
July 20, 2026	37.23	37.23	37.23	37.23	37.23	12.00
July 20, 2026	37.19	37.19	37.19	37.19	37.19	215.00
July 20, 2026	37.20	37.20	37.17	37.17	37.17	4.32K
July 20, 2026	37.27	37.27	37.17	37.19	37.19	7.08K
July 20, 2026	37.30	37.30	37.30	37.30	37.30	10.00
July 20, 2026	37.32	37.35	37.30	37.30	37.30	11.98K
July 20, 2026	37.32	37.32	37.31	37.31	37.31	823.00
July 20, 2026	37.31	37.39	37.31	37.39	37.39	5.22K
July 20, 2026	37.32	37.32	37.30	37.30	37.30	1.04K
July 20, 2026	37.30	37.30	37.30	37.30	37.30	10.00
July 20, 2026	37.30	37.33	37.30	37.33	37.33	4.12K
July 20, 2026	37.28	37.29	37.26	37.29	37.29	2.50K
July 20, 2026	37.25	37.26	37.25	37.26	37.26	2.36K
July 20, 2026	37.23	37.24	37.23	37.24	37.24	3.17K
July 20, 2026	37.20	37.23	37.20	37.21	37.21	4.88K
July 20, 2026	37.20	37.22	37.20	37.22	37.22	15.22K
July 20, 2026	37.18	37.22	37.18	37.22	37.22	51.83K
July 20, 2026	37.16	37.18	37.15	37.15	37.15	18.06K
July 20, 2026	37.17	37.19	37.17	37.19	37.19	5.00
July 20, 2026	37.16	37.18	37.16	37.18	37.18	622.00
July 20, 2026	37.15	37.15	37.12	37.15	37.15	10.98K
July 20, 2026	37.13	37.14	37.13	37.14	37.14	5.10K
July 20, 2026	37.14	37.14	37.13	37.13	37.13	2.95K
July 20, 2026	37.17	37.17	37.17	37.17	37.17	2.41K
July 20, 2026	37.18	37.18	37.17	37.17	37.17	4.69K
July 20, 2026	37.16	37.16	37.14	37.14	37.14	1.56K
July 20, 2026	37.14	37.16	37.14	37.16	37.16	9.19K
July 20, 2026	37.13	37.15	37.13	37.15	37.15	14.93K
July 20, 2026	37.14	37.14	37.14	37.14	37.14	2.70K
July 20, 2026	37.06	37.13	37.06	37.13	37.13	24.21K
July 20, 2026	37.07	37.08	37.07	37.08	37.08	2.81K
July 20, 2026	36.99	37.08	36.99	37.06	37.06	142.28K
July 20, 2026	36.88	37.00	36.88	36.95	36.95	144.84K
July 20, 2026	36.85	36.87	36.85	36.87	36.87	28.18K
July 20, 2026	36.83	36.83	36.83	36.83	36.83	10.00
July 20, 2026	36.83	36.83	36.83	36.83	36.83	2.10K
July 20, 2026	36.83	36.83	36.83	36.83	36.83	103.00
July 20, 2026	36.84	36.84	36.83	36.83	36.83	2.12K
July 20, 2026	36.82	36.82	36.82	36.82	36.82	409.00
July 20, 2026	36.83	36.83	36.82	36.82	36.82	3.31K
July 20, 2026	36.83	36.83	36.83	36.83	36.83	900.00
July 20, 2026	36.82	36.85	36.82	36.85	36.85	161.00
July 20, 2026	36.84	36.84	36.84	36.84	36.84	396.00
July 20, 2026	36.83	36.83	36.83	36.83	36.83	863.00
July 20, 2026	36.84	36.84	36.84	36.84	36.84	16.00
July 20, 2026	36.83	36.83	36.82	36.82	36.82	190.00
July 20, 2026	36.82	36.83	36.82	36.83	36.83	2.97K
July 20, 2026	36.79	36.79	36.79	36.79	36.79	1.99K
July 20, 2026	36.78	36.79	36.78	36.79	36.79	804.00
July 20, 2026	36.80	36.80	36.79	36.79	36.79	14.15K
July 20, 2026	36.76	36.76	36.76	36.76	36.76	543.00
July 20, 2026	36.75	36.77	36.75	36.77	36.77	1.70K
July 20, 2026	36.76	36.76	36.75	36.75	36.75	2.41K
July 20, 2026	36.74	36.76	36.74	36.76	36.76	10.42K
July 20, 2026	36.77	36.77	36.74	36.74	36.74	7.41K
July 20, 2026	36.78	36.78	36.78	36.78	36.78	1.85K
July 20, 2026	36.76	36.78	36.76	36.78	36.78	372.00
July 20, 2026	36.76	36.78	36.76	36.78	36.78	13.00
July 20, 2026	36.77	36.77	36.76	36.76	36.76	353.00
July 20, 2026	36.77	36.78	36.77	36.78	36.78	1.05K
July 20, 2026	36.75	36.77	36.75	36.77	36.77	1.95K
July 20, 2026	36.76	36.76	36.76	36.76	36.76	817.00
July 20, 2026	36.76	36.76	36.76	36.76	36.76	270.00
July 20, 2026	36.74	36.74	36.74	36.74	36.74	875.00
July 20, 2026	36.72	36.72	36.72	36.72	36.72	42.00
July 20, 2026	36.75	36.75	36.72	36.72	36.72	7.43K
July 20, 2026	36.74	36.74	36.74	36.74	36.74	180.00
July 20, 2026	36.77	36.77	36.76	36.76	36.76	573.00
July 20, 2026	36.79	36.79	36.79	36.79	36.79	8.00
July 20, 2026	36.80	36.80	36.80	36.80	36.80	957.00
July 20, 2026	36.80	36.80	36.80	36.80	36.80	146.00
July 20, 2026	36.79	36.81	36.79	36.81	36.81	769.00
July 20, 2026	36.77	36.77	36.77	36.77	36.77	679.00
July 20, 2026	36.75	36.77	36.75	36.77	36.77	1.83K
July 20, 2026	36.75	36.75	36.75	36.75	36.75	4.00K
July 20, 2026	36.76	36.79	36.76	36.79	36.79	2.93K
July 20, 2026	36.77	36.77	36.77	36.77	36.77	29.00
July 20, 2026	36.75	36.75	36.75	36.75	36.75	149.00
July 20, 2026	36.73	36.74	36.73	36.74	36.74	9.68K
July 20, 2026	36.75	36.75	36.73	36.73	36.73	209.00
July 20, 2026	36.76	36.76	36.76	36.76	36.76	2.41K
July 20, 2026	36.79	36.79	36.79	36.79	36.79	1.33K
July 20, 2026	36.79	36.79	36.79	36.79	36.79	1.00
July 20, 2026	36.80	36.80	36.79	36.79	36.79	207.00
July 20, 2026	36.80	36.80	36.80	36.80	36.80	22.00
July 20, 2026	36.81	36.81	36.81	36.81	36.81	1.37K
July 20, 2026	36.79	36.79	36.79	36.79	36.79	51.00
July 20, 2026	36.76	36.79	36.76	36.79	36.79	721.00
July 20, 2026	36.77	36.78	36.77	36.78	36.78	21.88K
July 20, 2026	36.78	36.78	36.78	36.78	36.78	1.73K
July 20, 2026	36.74	36.80	36.74	36.80	36.80	21.33K
July 20, 2026	36.73	36.76	36.73	36.76	36.76	6.52K
July 20, 2026	36.73	36.73	36.73	36.73	36.73	186.00
July 20, 2026	36.73	36.73	36.73	36.73	36.73	132.00
July 20, 2026	36.70	36.70	36.70	36.70	36.70	230.00
July 20, 2026	36.71	36.72	36.69	36.69	36.69	22.97K
July 20, 2026	36.68	36.68	36.68	36.68	36.68	254.00
July 20, 2026	36.72	36.72	36.69	36.69	36.69	4.95K
July 20, 2026	36.72	36.72	36.72	36.72	36.72	2.01K
July 20, 2026	36.65	36.73	36.65	36.73	36.73	39.55K
July 20, 2026	36.67	36.68	36.65	36.65	36.65	295.00
July 20, 2026	36.69	36.69	36.69	36.69	36.69	2.64K
July 20, 2026	36.68	36.68	36.68	36.68	36.68	100.00
July 20, 2026	36.66	36.66	36.66	36.66	36.66	2.00
July 20, 2026	36.67	36.67	36.64	36.66	36.66	4.73K
July 20, 2026	36.68	36.68	36.68	36.68	36.68	47.00
July 20, 2026	36.67	36.67	36.67	36.67	36.67	1.70K
July 20, 2026	36.68	36.68	36.67	36.67	36.67	1.14K
July 20, 2026	36.65	36.68	36.65	36.68	36.68	814.00
July 20, 2026	36.65	36.65	36.65	36.65	36.65	648.00
July 20, 2026	36.65	36.65	36.65	36.65	36.65	576.00
July 20, 2026	36.68	36.68	36.67	36.67	36.67	1.15K
July 20, 2026	36.67	36.67	36.67	36.67	36.67	422.00
July 20, 2026	36.66	36.66	36.66	36.66	36.66	2.00K
July 20, 2026	36.65	36.65	36.65	36.65	36.65	800.00
July 20, 2026	36.67	36.67	36.65	36.65	36.65	2.50K
July 20, 2026	36.66	36.66	36.66	36.66	36.66	1.68K
July 20, 2026	36.65	36.65	36.65	36.65	36.65	286.00
July 20, 2026	36.62	36.62	36.62	36.62	36.62	1.00
July 20, 2026	36.62	36.65	36.62	36.65	36.65	8.17K