NIBE Industrier AB (NJB) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 4.36 | 4.36 | 4.09 | 4.09 | 4.09 | -2.25% | 0 | 0.00 |
| Nov 05, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | +0.92% | 7,500 | 4.64 |
| Nov 04, 2026 | 4.19 | 4.22 | 4.14 | 4.14 | 4.14 | -2.20% | 444 | 0.27 |
| Nov 03, 2026 | 4.13 | 4.24 | 4.12 | 4.24 | 4.24 | +1.83% | 242 | 0.15 |
| Nov 02, 2026 | 4.15 | 4.16 | 4.14 | 4.16 | 4.16 | -0.17% | 1,122 | 0.65 |
| Oct 30, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | +0.48% | 222 | 0.13 |
| Oct 29, 2026 | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | -0.12% | 682 | 0.40 |
| Oct 28, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | +1.49% | 0 | 0.00 |
| Oct 27, 2026 | 4.02 | 4.10 | 4.02 | 4.09 | 4.09 | +2.22% | 32,735 | 26.12 |
| Oct 26, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | +0.18% | 0 | 0.00 |
| Oct 23, 2026 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | +0.28% | 1,050 | 0.77 |
| Oct 22, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | -0.20% | 762 | 0.56 |
| Oct 21, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | +0.94% | 0 | 0.00 |
| Oct 20, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | +2.44% | 0 | 0.00 |
| Oct 19, 2026 | 3.88 | 4.04 | 3.87 | 3.87 | 3.87 | +0.28% | 7,593 | 5.65 |
| Oct 16, 2026 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -0.26% | 250 | 0.19 |
| Oct 15, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -4.84% | 520 | 0.39 |
| Oct 14, 2026 | 3.86 | 4.07 | 3.86 | 4.07 | 4.07 | +2.96% | 100 | 0.07 |
| Oct 13, 2026 | 3.74 | 3.97 | 3.74 | 3.95 | 3.95 | +5.61% | 600 | 0.41 |
| Oct 12, 2026 | 3.82 | 3.95 | 3.74 | 3.74 | 3.74 | -5.32% | 3,950 | 2.84 |
| Oct 09, 2026 | 3.81 | 4.02 | 3.81 | 3.95 | 3.95 | +3.32% | 4,085 | 3.08 |
| Oct 08, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.47% | 0 | 0.00 |
| Oct 07, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.12% | 0 | 0.00 |
| Oct 06, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +1.48% | 0 | 0.00 |
| Oct 05, 2026 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | +1.51% | 220 | 0.15 |
| Oct 02, 2026 | 3.84 | 4.05 | 3.84 | 3.85 | 3.85 | -0.95% | 125 | 0.08 |
| Oct 01, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.41% | 0 | 0.00 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | +1.25% | 0 | 0.00 |
| Sep 29, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -2.58% | 2,500 | 1.61 |
| Sep 28, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | +0.03% | 2,692 | 1.76 |
| Sep 25, 2026 | 3.90 | 4.09 | 3.90 | 3.95 | 3.95 | +1.91% | 950 | 0.63 |
| Sep 24, 2026 | 3.89 | 4.05 | 3.88 | 3.88 | 3.88 | -0.31% | 624 | 0.39 |
| Sep 23, 2026 | 3.85 | 4.09 | 3.85 | 3.89 | 3.89 | +0.78% | 305 | 0.19 |
| Sep 22, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | +1.07% | 0 | 0.00 |
| Sep 21, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | +3.78% | 0 | 0.00 |
| Sep 18, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -0.05% | 0 | 0.00 |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +0.93% | 0 | 0.00 |
| Sep 16, 2026 | 3.67 | 3.74 | 3.65 | 3.65 | 3.65 | -0.41% | 4,000 | 2.48 |
| Sep 15, 2026 | 3.90 | 3.90 | 3.67 | 3.67 | 3.67 | -6.03% | 885 | 0.55 |
| Sep 14, 2026 | 3.91 | 4.03 | 3.86 | 3.90 | 3.90 | +0.00% | 16,805 | 11.79 |
| Sep 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.90 | 3.98 | 3.90 | 3.90 | 3.90 | +0.00% | 140 | 0.09 |
| Sep 09, 2026 | 3.90 | 4.07 | 3.90 | 3.90 | 3.90 | +0.00% | 1,075 | 0.72 |
| Sep 08, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -2.23% | 1,030 | 0.64 |
| Sep 03, 2026 | 3.78 | 4.07 | 3.78 | 3.99 | 3.99 | +7.81% | 5,750 | 3.74 |
| Sep 02, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 0 | 0.00 |
| Sep 01, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.30% | 0 | 0.00 |
| Aug 31, 2026 | 3.77 | 3.82 | 3.71 | 3.71 | 3.71 | -1.62% | 2,625 | 1.72 |
