NIBEB.SW - NIBE Industrier AB (publ)
Swiss - Swiss Delayed Price. Currency in CHF
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| May 31, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 252 |
| May 30, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 252 |
| May 26, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| May 25, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| May 24, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
| May 23, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 600 |
| May 22, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 19, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 17, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 17, 2023 | 0.65 Dividend | |||||
| May 16, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.85 | 400 |
| May 15, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.30 | - |
| May 12, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.30 | - |
| May 11, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.30 | 480 |
| May 10, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.29 | - |
| May 09, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.29 | 10 |
| May 08, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.18 | - |
| May 05, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.18 | - |
| May 04, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.18 | 930 |
| May 03, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.28 | - |
| May 02, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.28 | 580 |
| Apr 28, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.30 | - |
| Apr 27, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.30 | 500 |
| Apr 26, 2023 | 9.99 | 10.03 | 9.99 | 10.02 | 9.33 | 1,992 |
| Apr 25, 2023 | 10.45 | 10.45 | 10.40 | 10.40 | 9.69 | 290 |
| Apr 24, 2023 | 10.69 | 10.74 | 10.69 | 10.74 | 10.01 | 1,500 |
| Apr 21, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 9.97 | - |
| Apr 20, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 9.97 | - |
| Apr 19, 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 9.97 | 400 |
| Apr 18, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 9.49 | - |
| Apr 17, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 9.49 | - |
| Apr 14, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 9.49 | - |
| Apr 13, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 9.49 | 720 |
| Apr 12, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.39 | - |
| Apr 11, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.39 | - |
| Apr 06, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.39 | - |
| Apr 05, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.39 | 383 |
| Apr 04, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.51 | - |
| Apr 03, 2023 | 10.35 | 10.35 | 10.22 | 10.22 | 9.52 | 530 |
| Mar 31, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 9.72 | 50 |
| Mar 30, 2023 | 10.24 | 10.26 | 10.18 | 10.18 | 9.48 | 3,077 |
| Mar 29, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 8.89 | - |
| Mar 28, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 8.89 | - |
| Mar 27, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 8.89 | - |
| Mar 24, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 8.89 | - |
| Mar 23, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 8.89 | 250 |
| Mar 22, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.85 | - |
| Mar 21, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.85 | - |
| Mar 20, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.85 | - |
| Mar 17, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.85 | - |
| Mar 16, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.85 | 50 |
| Mar 15, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.85 | - |
| Mar 14, 2023 | 9.46 | 9.50 | 9.46 | 9.50 | 8.85 | 500 |
| Mar 13, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 8.80 | - |
| Mar 10, 2023 | 9.50 | 9.58 | 9.45 | 9.45 | 8.80 | 1,975 |
| Mar 09, 2023 | 9.68 | 9.74 | 9.68 | 9.74 | 9.07 | 2,694 |
| Mar 08, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.18 | 50 |
| Mar 07, 2023 | 9.97 | 9.99 | 9.97 | 9.99 | 9.31 | 857 |
| Mar 06, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.24 | 100 |
| Mar 03, 2023 | 9.74 | 9.74 | 9.68 | 9.68 | 9.02 | 4,000 |
| Mar 02, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.14 | - |
| Mar 01, 2023 | 9.96 | 9.96 | 9.81 | 9.81 | 9.14 | 130 |
| Feb 28, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 9.68 | - |
| Feb 27, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 9.68 | - |
| Feb 24, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 9.68 | - |
| Feb 23, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 9.68 | 350 |
| Feb 22, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.36 | - |
| Feb 21, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.36 | - |
| Feb 20, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.36 | - |
| Feb 17, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.36 | - |
| Feb 16, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.36 | 400,020 |
| Feb 15, 2023 | 11.00 | 11.00 | 10.94 | 10.94 | 10.19 | 1,100 |
| Feb 14, 2023 | 10.51 | 10.51 | 10.45 | 10.45 | 9.73 | 2,200 |
| Feb 13, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.20 | 200 |
| Feb 10, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.21 | - |
| Feb 09, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.21 | - |
| Feb 08, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.21 | - |
| Feb 07, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.21 | - |
| Feb 06, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 9.55 | - |
| Feb 03, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 9.55 | - |
| Feb 02, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 9.55 | 3,000 |
| Feb 01, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.20 | - |
| Jan 31, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.20 | - |
| Jan 30, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.20 | - |
| Jan 27, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.20 | 120 |
| Jan 26, 2023 | 9.95 | 9.95 | 9.91 | 9.91 | 9.24 | 270 |
| Jan 25, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 9.48 | - |
| Jan 24, 2023 | 10.15 | 10.20 | 10.15 | 10.18 | 9.48 | 4,098 |
| Jan 23, 2023 | 9.80 | 9.92 | 9.80 | 9.92 | 9.24 | 2,190 |
| Jan 20, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 8.82 | - |
| Jan 19, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 8.82 | - |
| Jan 18, 2023 | 9.47 | 9.47 | 9.42 | 9.47 | 8.82 | 4,160 |
| Jan 17, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 8.79 | - |
| Jan 16, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 8.79 | - |
| Jan 13, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.48 | - |
| Jan 12, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.48 | 100 |
| Jan 11, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 8.51 | - |
| Jan 10, 2023 | 9.08 | 9.14 | 9.08 | 9.14 | 8.51 | 744 |
| Jan 09, 2023 | 8.60 | 9.01 | 8.60 | 9.01 | 8.39 | 1,315 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.