Want to see IN:NIBE full AI Analyst Report?
Nibe Ltd. (NIBE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,161.15 | 1,174.70 | 1,094.95 | 1,106.50 | 1,106.50 | -5.81% | 4,752 | 0.64 |
| Oct 29, 2026 | 1,152.20 | 1,181.30 | 1,150.00 | 1,174.70 | 1,174.70 | +1.96% | 2,796 | 0.38 |
| Oct 28, 2026 | 1,168.00 | 1,184.05 | 1,140.20 | 1,152.15 | 1,152.15 | -1.36% | 4,821 | 0.65 |
| Oct 27, 2026 | 1,139.00 | 1,209.00 | 1,139.00 | 1,168.00 | 1,168.00 | +4.09% | 8,928 | 1.20 |
| Oct 26, 2026 | 1,120.05 | 1,141.45 | 1,104.00 | 1,122.10 | 1,122.10 | -0.06% | 5,933 | 0.79 |
| Oct 23, 2026 | 1,205.05 | 1,205.05 | 1,104.55 | 1,122.80 | 1,122.80 | -6.66% | 17,590 | 2.41 |
| Oct 22, 2026 | 1,225.95 | 1,260.00 | 1,198.00 | 1,202.90 | 1,202.90 | -1.88% | 4,298 | 0.59 |
| Oct 21, 2026 | 1,275.05 | 1,276.40 | 1,218.30 | 1,225.95 | 1,225.95 | -4.77% | 6,752 | 0.93 |
| Oct 20, 2026 | 1,287.35 | 1,335.00 | 1,275.00 | 1,287.35 | 1,287.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,322.00 | 1,335.00 | 1,275.00 | 1,287.35 | 1,287.35 | -4.56% | 4,692 | 0.64 |
| Oct 16, 2026 | 1,349.95 | 1,368.35 | 1,322.00 | 1,348.90 | 1,348.90 | +1.81% | 6,239 | 0.86 |
| Oct 15, 2026 | 1,382.25 | 1,384.85 | 1,318.00 | 1,324.90 | 1,324.90 | -4.02% | 12,104 | 1.66 |
| Oct 14, 2026 | 1,245.00 | 1,395.80 | 1,222.85 | 1,380.45 | 1,380.45 | +13.61% | 59,153 | 9.17 |
| Oct 13, 2026 | 1,216.85 | 1,241.40 | 1,197.65 | 1,215.05 | 1,215.05 | -0.34% | 8,275 | 1.30 |
| Oct 12, 2026 | 1,215.95 | 1,240.85 | 1,214.00 | 1,219.20 | 1,219.20 | +0.51% | 8,325 | 1.30 |
| Oct 09, 2026 | 1,220.00 | 1,235.55 | 1,207.65 | 1,213.00 | 1,213.00 | -1.12% | 4,274 | 0.65 |
| Oct 08, 2026 | 1,299.95 | 1,300.00 | 1,217.90 | 1,226.75 | 1,226.75 | -3.28% | 7,365 | 1.12 |
| Oct 07, 2026 | 1,260.00 | 1,356.00 | 1,234.35 | 1,268.30 | 1,268.30 | +2.27% | 37,186 | 5.88 |
| Oct 06, 2026 | 1,224.95 | 1,245.70 | 1,220.00 | 1,240.20 | 1,240.20 | +1.55% | 8,821 | 1.35 |
| Oct 05, 2026 | 1,220.85 | 1,255.20 | 1,212.90 | 1,221.25 | 1,221.25 | -1.11% | 4,260 | 0.64 |
| Oct 02, 2026 | 1,234.95 | 1,238.60 | 1,199.00 | 1,234.95 | 1,234.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,232.40 | 1,238.60 | 1,199.00 | 1,234.95 | 1,234.95 | -0.32% | 4,381 | 0.64 |
| Sep 30, 2026 | 1,244.75 | 1,261.15 | 1,233.05 | 1,238.95 | 1,238.95 | +0.15% | 1,803 | 0.26 |
| Sep 29, 2026 | 1,237.00 | 1,261.40 | 1,229.45 | 1,237.15 | 1,237.15 | +0.02% | 4,079 | 0.58 |
| Sep 28, 2026 | 1,258.65 | 1,259.15 | 1,228.00 | 1,236.90 | 1,236.90 | -1.96% | 2,904 | 0.41 |
| Sep 25, 2026 | 1,303.95 | 1,303.95 | 1,250.00 | 1,261.60 | 1,261.60 | -2.76% | 8,208 | 1.15 |
| Sep 24, 2026 | 1,340.00 | 1,340.00 | 1,291.30 | 1,297.45 | 1,297.45 | -3.73% | 5,984 | 0.83 |
| Sep 23, 2026 | 1,390.00 | 1,390.00 | 1,341.00 | 1,347.70 | 1,347.70 | -1.63% | 7,035 | 0.99 |
| Sep 22, 2026 | 1,387.05 | 1,403.00 | 1,359.25 | 1,370.05 | 1,370.05 | -0.15% | 8,343 | 1.16 |
| Sep 21, 2026 | 1,324.35 | 1,414.00 | 1,324.35 | 1,373.35 | 1,372.05 | +6.76% | 13,609 | 1.84 |
| Sep 18, 2026 | 1,275.00 | 1,300.00 | 1,230.00 | 1,286.40 | 1,285.18 | +3.19% | 3,926 | 0.52 |
| Sep 17, 2026 | 1,234.75 | 1,255.55 | 1,229.55 | 1,246.60 | 1,245.42 | +3.31% | 2,027 | 0.24 |
| Sep 16, 2026 | 1,220.00 | 1,235.75 | 1,187.80 | 1,206.65 | 1,205.51 | -1.47% | 7,942 | 0.92 |
| Sep 15, 2026 | 1,296.35 | 1,296.35 | 1,218.00 | 1,224.60 | 1,223.44 | -4.48% | 5,546 | 0.59 |
| Sep 14, 2026 | 1,282.10 | 1,296.55 | 1,265.40 | 1,282.10 | 1,280.89 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,296.55 | 1,296.55 | 1,265.40 | 1,282.10 | 1,280.89 | -1.28% | 3,045 | 0.31 |
| Sep 10, 2026 | 1,313.60 | 1,314.00 | 1,291.20 | 1,298.70 | 1,297.47 | -1.25% | 2,046 | 0.20 |
| Sep 09, 2026 | 1,355.00 | 1,355.00 | 1,312.40 | 1,315.10 | 1,313.86 | -1.15% | 2,359 | 0.21 |
| Sep 08, 2026 | 1,320.50 | 1,359.10 | 1,312.05 | 1,330.45 | 1,329.19 | +0.94% | 6,676 | 0.60 |
| Sep 07, 2026 | 1,336.00 | 1,336.00 | 1,313.75 | 1,318.00 | 1,316.75 | -1.39% | 2,828 | 0.25 |
| Sep 04, 2026 | 1,322.05 | 1,342.00 | 1,322.05 | 1,336.55 | 1,335.28 | +1.10% | 2,165 | 0.19 |
| Sep 03, 2026 | 1,380.00 | 1,395.85 | 1,311.00 | 1,321.95 | 1,320.70 | -1.47% | 5,687 | 0.47 |
| Sep 02, 2026 | 1,357.25 | 1,357.25 | 1,335.00 | 1,341.70 | 1,340.43 | -1.15% | 3,981 | 0.31 |
| Sep 01, 2026 | 1,345.10 | 1,382.45 | 1,345.10 | 1,357.25 | 1,355.97 | -1.06% | 3,505 | 0.27 |
| Aug 31, 2026 | 1,408.10 | 1,410.00 | 1,360.50 | 1,371.75 | 1,370.45 | -2.50% | 3,963 | 0.30 |
| Aug 28, 2026 | 1,414.00 | 1,426.95 | 1,398.05 | 1,406.90 | 1,405.57 | +1.17% | 4,373 | 0.32 |
| Aug 27, 2026 | 1,393.30 | 1,406.60 | 1,380.00 | 1,390.65 | 1,389.33 | +0.05% | 2,584 | 0.18 |
| Aug 26, 2026 | 1,386.20 | 1,425.65 | 1,368.00 | 1,389.90 | 1,388.58 | -0.55% | 7,172 | 0.49 |
| Aug 25, 2026 | 1,422.05 | 1,432.35 | 1,384.85 | 1,397.55 | 1,396.23 | -2.89% | 7,587 | 0.52 |
| Aug 24, 2026 | 1,519.00 | 1,519.00 | 1,436.20 | 1,439.10 | 1,437.74 | -3.43% | 4,250 | 0.29 |