NIBE Industrier AB (publ) (NIBE-B.ST) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	40.00	40.45	39.53	40.14	-0.37%	4,098,223
2026-08-06	40.20	40.88	40.20	40.29	+0.37%	6,931,112
2026-08-05	40.18	40.89	40.02	40.14	-0.10%	5,921,367
2026-08-04	38.96	40.21	38.95	40.18	+3.48%	7,191,836
2026-08-03	38.30	39.21	38.21	38.83	+1.81%	5,875,394
2026-07-31	37.73	38.46	37.73	38.14	+1.25%	4,058,232
2026-07-30	37.40	38.11	37.25	37.67	+0.40%	3,833,130
2026-07-29	37.62	38.03	37.26	37.52	-0.29%	7,095,150
2026-07-28	37.20	38.25	36.94	37.63	+1.57%	6,849,470
2026-07-27	37.56	37.84	36.95	37.05	-0.35%	3,595,831
2026-07-24	36.67	37.26	36.67	37.18	+1.25%	3,034,366
2026-07-23	37.00	37.08	36.40	36.72	-0.76%	6,954,854
2026-07-22	36.30	37.68	36.01	37.00	+1.96%	5,103,374
2026-07-21	36.84	36.92	35.70	36.29	-1.71%	4,284,148
2026-07-20	36.61	37.58	36.40	36.92	+0.60%	4,485,131
2026-07-17	36.27	36.89	36.11	36.70	+1.05%	5,281,453
2026-07-16	36.50	36.93	36.13	36.32	-0.27%	5,643,050
2026-07-15	36.02	36.78	35.88	36.42	+1.08%	3,559,733
2026-07-14	35.58	36.44	35.50	36.03	+1.12%	10,329,034
2026-07-13	35.21	36.07	35.21	35.63	+0.59%	4,636,032
2026-07-10	34.47	35.54	34.44	35.42	+2.73%	4,822,509
2026-07-09	34.31	34.60	33.76	34.48	+1.65%	4,058,793
2026-07-08	35.10	35.10	33.87	33.92	-3.80%	9,494,496
2026-07-07	35.69	36.04	35.20	35.26	-1.15%	6,090,362
2026-07-06	35.92	36.07	35.31	35.67	-0.75%	8,314,829
2026-07-03	36.12	36.20	35.49	35.94	+0.56%	6,987,624
2026-07-02	36.02	36.30	35.60	35.74	-1.00%	6,438,627
2026-07-01	35.92	36.10	35.30	36.10	+0.22%	7,963,441
2026-06-30	35.66	36.19	35.50	36.02	+0.90%	8,211,921
2026-06-29	36.30	36.67	35.59	35.70	-1.71%	3,462,100
2026-06-26	36.83	37.41	36.04	36.32	-1.76%	5,714,086
2026-06-25	36.14	36.97	35.91	36.97	+2.92%	16,708,180
2026-06-24	34.66	36.39	34.66	35.92	+3.70%	10,315,246
2026-06-23	35.30	35.57	34.53	34.64	-2.40%	5,238,459
2026-06-22	35.17	35.51	34.95	35.49	+0.91%	5,634,496
2026-06-18	35.73	35.82	34.72	35.17	-1.81%	11,985,430
2026-06-17	35.90	35.98	35.05	35.82	-0.42%	6,699,218
2026-06-16	36.47	36.50	35.08	35.97	-1.13%	9,220,245
2026-06-15	37.00	37.24	36.37	36.38	+0.25%	10,769,820
2026-06-12	36.00	36.51	35.96	36.29	+1.14%	10,392,110
2026-06-11	35.68	36.25	35.36	35.88	+0.62%	5,240,635
2026-06-10	36.38	36.49	35.56	35.66	-1.71%	5,278,020
2026-06-09	36.40	36.88	35.96	36.28	-0.38%	5,732,355
2026-06-08	36.50	36.78	36.20	36.42	-1.54%	4,345,416
2026-06-05	36.96	37.35	36.78	36.99	+0.71%	6,241,246
2026-06-04	36.46	37.57	36.27	36.73	+0.93%	8,019,878
2026-06-03	36.15	36.74	36.04	36.39	+0.14%	7,205,843
2026-06-02	36.00	36.43	35.62	36.34	+1.74%	9,404,541
2026-06-01	36.15	36.35	35.53	35.72	-1.52%	10,068,000
2026-05-29	36.30	36.40	35.85	36.27	-0.08%	12,876,290
2026-05-28	37.20	37.20	36.06	36.30	-2.68%	7,994,304
2026-05-27	38.00	38.09	36.41	37.30	-1.79%	11,877,840
2026-05-26	39.76	39.78	37.80	37.98	-4.31%	13,847,610
2026-05-25	40.38	40.78	39.69	39.69	-1.64%	5,390,572
2026-05-22	40.40	40.70	39.95	40.35	-0.12%	7,629,289
2026-05-21	39.94	40.82	39.54	40.40	+1.58%	7,725,325
2026-05-20	39.49	40.50	39.18	39.77	-0.53%	11,772,840
2026-05-19	41.20	44.18	39.36	39.98	-7.35%	23,697,801
2026-05-18	41.88	43.58	41.60	43.15	+3.03%	13,262,230
2026-05-15	41.85	42.98	41.52	41.88	+0.62%	7,933,993
2026-05-13	42.25	42.32	41.48	41.62	-0.98%	2,273,844
2026-05-12	42.78	42.81	41.62	42.03	-2.35%	4,879,098
2026-05-11	42.72	43.11	42.50	43.04	+0.75%	3,935,805
2026-05-08	43.61	43.63	42.17	42.72	-2.53%	6,619,856
2026-05-07	45.67	46.01	43.69	43.83	-3.18%	8,193,573
2026-05-06	45.70	46.18	44.85	45.27	-1.03%	10,180,520
2026-05-05	46.20	46.50	44.67	45.74	-0.65%	7,457,480
2026-05-04	41.95	46.99	41.92	46.04	+11.42%	16,985,539
2026-04-30	40.77	41.49	40.57	41.32	+0.73%	3,129,302
2026-04-29	41.35	41.88	40.88	41.02	-0.97%	3,786,399
2026-04-28	42.00	42.08	41.18	41.42	-1.38%	4,072,006
2026-04-27	42.00	42.49	41.82	42.00	+0.10%	4,707,795
2026-04-24	41.99	42.40	41.74	41.96	-1.01%	4,869,916
2026-04-23	42.30	42.66	42.00	42.39	-0.42%	4,540,233
2026-04-22	43.07	43.60	42.07	42.57	-1.69%	8,284,636
2026-04-21	42.80	44.40	42.80	43.30	+1.83%	10,246,560
2026-04-20	41.67	42.76	41.65	42.52	+2.21%	10,604,940
2026-04-17	41.11	42.10	40.91	41.60	+0.80%	8,944,487
2026-04-16	41.90	42.17	41.27	41.27	-0.91%	7,718,791
2026-04-15	41.75	42.39	41.34	41.65	-0.14%	7,488,235
2026-04-14	41.68	42.08	41.00	41.71	+1.16%	8,675,953
2026-04-13	39.82	42.55	39.53	41.23	+5.50%	15,420,740
2026-04-10	39.54	39.96	39.01	39.08	-0.64%	8,153,839
2026-04-09	39.72	39.98	39.15	39.33	-1.13%	6,105,351
2026-04-08	39.50	39.79	38.74	39.78	+3.57%	12,059,050
2026-04-07	39.00	39.26	38.20	38.41	+0.42%	7,164,241
2026-04-02	38.12	38.74	37.97	38.25	-0.31%	3,099,385
2026-04-01	39.45	39.72	37.55	38.37	-0.57%	11,257,370
2026-03-31	37.82	38.62	37.70	38.59	+2.42%	8,031,777
2026-03-30	36.58	37.75	35.88	37.68	+2.81%	9,691,658
2026-03-27	37.35	37.35	36.49	36.65	-1.69%	6,158,795
2026-03-26	38.08	38.56	37.17	37.28	-3.12%	8,966,696
2026-03-25	37.34	38.48	36.85	38.48	+2.01%	15,143,210
2026-03-24	36.00	37.76	35.60	37.72	+6.04%	18,389,650
2026-03-23	34.21	36.24	34.02	35.57	+1.74%	12,779,110
2026-03-20	33.45	36.10	33.44	34.96	+6.39%	25,753,721
2026-03-19	32.01	34.40	31.93	32.86	+0.31%	16,009,030
2026-03-18	33.93	34.20	32.33	32.76	-2.90%	9,714,954
2026-03-17	33.86	34.30	33.53	33.74	-0.71%	8,729,268
2026-03-16	34.00	34.15	33.37	33.98	+0.21%	6,443,622
2026-03-13	34.40	34.83	33.91	33.91	-1.97%	6,156,042
2026-03-12	34.50	34.84	34.25	34.59	+0.29%	4,503,949
2026-03-11	34.60	35.35	34.44	34.49	-0.63%	7,608,442
2026-03-10	34.96	35.11	34.37	34.71	+1.85%	7,373,491
2026-03-09	34.13	34.40	33.42	34.08	-2.66%	18,429,570
2026-03-06	35.84	36.15	34.81	35.01	-1.46%	10,996,590
2026-03-05	36.00	36.47	35.36	35.53	-1.58%	7,111,492
2026-03-04	35.78	37.15	35.64	36.10	+1.21%	9,572,661
2026-03-03	38.20	38.20	35.44	35.67	-6.72%	14,797,770
2026-03-02	35.85	38.65	35.82	38.24	+3.16%	13,546,220
2026-02-27	36.41	37.08	35.43	37.07	+1.81%	13,349,830
2026-02-26	35.12	37.20	35.12	36.41	+3.73%	14,559,230
2026-02-25	40.50	40.57	34.52	35.10	-13.05%	37,663,207
2026-02-24	39.50	40.86	39.50	40.37	+2.59%	8,544,286
2026-02-23	39.99	39.99	39.16	39.35	-1.80%	5,722,560
2026-02-20	39.62	40.53	39.43	40.07	+1.75%	9,155,137
2026-02-19	39.22	39.61	38.58	39.38	-0.05%	6,234,581
2026-02-18	39.91	39.91	39.26	39.40	-1.45%	6,830,215
2026-02-17	39.19	40.14	39.12	39.98	+1.60%	7,788,763
2026-02-16	40.12	40.15	39.10	39.35	-1.16%	7,374,377
2026-02-13	38.52	40.28	38.37	39.81	+2.29%	15,878,480
2026-02-12	38.88	40.99	37.76	38.92	+5.59%	30,221,230
2026-02-11	37.58	37.63	36.55	36.86	-2.18%	9,134,248
2026-02-10	37.38	38.03	37.23	37.68	+1.24%	8,345,607
2026-02-09	37.14	37.65	36.81	37.22	+1.17%	6,465,334
2026-02-06	36.61	37.11	36.05	36.79	+0.52%	6,546,941
2026-02-05	36.60	37.12	35.99	36.60	+0.14%	13,491,790
2026-02-04	34.64	36.58	34.55	36.55	+5.51%	18,414,289
2026-02-03	34.35	34.70	34.13	34.64	+1.41%	7,227,840
2026-02-02	33.62	34.33	33.33	34.16	+0.18%	7,443,461
2026-01-30	34.19	34.46	34.07	34.10	-0.12%	5,790,635
2026-01-29	34.46	34.59	34.04	34.14	-0.93%	8,289,029
2026-01-28	34.33	34.70	34.26	34.46	+0.50%	6,766,891
2026-01-27	35.57	35.60	34.29	34.29	-3.16%	8,945,050
2026-01-26	35.56	35.75	35.23	35.41	-0.42%	4,551,920
2026-01-23	36.09	36.28	35.49	35.56	-1.47%	4,589,784
2026-01-22	36.09	36.47	35.83	36.09	+1.95%	7,778,541
2026-01-21	34.63	35.86	34.47	35.40	+2.08%	10,342,180
2026-01-20	34.80	34.89	34.22	34.68	-1.20%	7,355,209
2026-01-19	36.00	36.11	35.10	35.10	-5.14%	12,923,620
2026-01-16	37.17	37.30	36.44	37.00	-0.51%	7,504,131
2026-01-15	36.44	37.25	36.44	37.19	+2.11%	6,363,973
2026-01-14	36.92	37.12	36.20	36.42	-1.22%	8,256,918
2026-01-13	37.34	37.36	36.27	36.87	-0.97%	7,838,141
2026-01-12	37.38	37.70	36.94	37.23	-0.35%	4,398,187
2026-01-09	36.86	37.74	36.86	37.36	+1.36%	6,413,210
2026-01-08	36.89	36.98	36.14	36.86	-0.65%	6,255,932
2026-01-07	37.10	37.52	36.82	37.10	+2.26%	7,110,717
2026-01-05	36.21	37.10	36.18	36.28	+0.39%	3,192,824
2026-01-02	35.62	36.37	35.28	36.14	+1.46%	5,260,807
2025-12-30	35.35	35.78	35.18	35.62	+0.28%	4,214,700
2025-12-29	35.00	35.52	34.76	35.52	+2.04%	4,111,428
2025-12-23	34.81	35.15	34.60	34.81	+0.06%	5,687,698
2025-12-22	34.99	35.26	34.40	34.79	-0.57%	3,090,170
2025-12-19	35.10	35.43	34.86	34.99	-0.40%	6,297,781
2025-12-18	34.73	35.13	34.39	35.13	+0.95%	4,274,055
2025-12-17	35.40	35.51	34.59	34.80	-2.36%	5,483,851
2025-12-16	35.40	35.89	35.12	35.64	-0.14%	6,392,120
2025-12-15	35.32	36.09	35.26	35.69	+0.96%	6,118,957
2025-12-12	35.57	35.81	35.32	35.35	-0.23%	4,734,107
2025-12-11	34.89	35.58	34.45	35.43	+1.81%	4,990,892
2025-12-10	34.38	34.88	34.14	34.80	+0.87%	5,112,328
2025-12-09	36.05	36.25	34.37	34.50	-4.09%	8,202,287
2025-12-08	36.00	36.35	35.93	35.97	-0.22%	3,922,272
2025-12-05	35.60	36.86	35.60	36.05	+1.46%	8,412,371
2025-12-04	35.15	35.76	35.11	35.53	+2.01%	5,867,165
2025-12-03	34.72	35.31	34.61	34.83	+0.90%	5,145,671
2025-12-02	34.86	34.86	34.44	34.52	-1.09%	5,835,655
2025-12-01	34.82	35.03	34.40	34.90	+0.00%	4,319,192
2025-11-28	33.86	34.90	33.82	34.90	+3.28%	11,356,350
2025-11-27	33.69	33.98	33.55	33.79	+0.30%	7,031,542
2025-11-26	33.73	33.83	33.26	33.69	+0.27%	5,399,699
2025-11-25	33.41	33.82	32.84	33.60	+1.24%	7,840,610
2025-11-24	32.47	33.49	32.41	33.19	+3.56%	8,757,701
2025-11-21	31.45	32.23	31.21	32.05	+0.53%	6,287,986
2025-11-20	32.54	32.80	31.88	31.88	-0.53%	5,546,922
2025-11-19	31.80	32.74	31.33	32.05	+0.47%	8,563,754
2025-11-18	32.38	32.83	31.85	31.90	-2.92%	11,833,040
2025-11-17	33.06	34.00	32.86	32.86	-0.06%	13,116,490
2025-11-14	37.00	37.50	32.88	32.88	-12.99%	33,906,527
2025-11-13	38.25	38.64	37.65	37.79	-1.13%	7,484,964
2025-11-12	38.10	38.69	38.10	38.22	+0.45%	5,237,035
2025-11-11	37.61	38.23	37.08	38.05	+1.63%	5,615,004
2025-11-10	36.64	37.86	36.64	37.44	+3.43%	5,403,857
2025-11-07	36.65	37.20	35.90	36.20	-1.23%	4,633,425
2025-11-06	36.70	37.20	36.52	36.65	-0.60%	4,236,122
2025-11-05	36.01	37.27	35.88	36.87	+2.59%	6,480,711
2025-11-04	36.02	36.35	35.72	35.94	-1.13%	4,449,017
2025-11-03	36.97	37.24	36.31	36.35	-2.05%	5,249,688
2025-10-31	37.50	37.60	36.94	37.11	-1.43%	2,555,165
2025-10-30	38.07	38.27	37.54	37.65	-1.44%	3,607,653
2025-10-29	38.34	38.46	37.88	38.20	-0.37%	4,187,378
2025-10-28	38.04	38.70	37.83	38.34	+0.58%	4,300,531
2025-10-27	38.40	38.70	38.04	38.12	-0.50%	6,249,245
2025-10-24	37.50	38.35	37.45	38.31	+2.49%	5,757,459
2025-10-23	37.04	37.46	36.75	37.38	+0.75%	3,517,454
2025-10-22	37.51	37.51	37.03	37.10	-1.51%	3,436,678
2025-10-21	37.09	37.68	36.57	37.67	+1.56%	5,711,820
2025-10-20	36.08	37.10	35.67	37.09	+3.43%	7,676,613
2025-10-17	36.07	36.12	35.56	35.86	-1.65%	5,895,393
2025-10-16	36.50	36.70	36.10	36.46	+0.30%	3,810,639
2025-10-15	36.84	37.24	35.84	36.35	+2.28%	9,307,267
2025-10-14	35.84	36.15	35.41	35.54	-2.07%	4,881,013
2025-10-13	35.76	36.29	35.54	36.29	+1.77%	4,801,477
2025-10-10	36.24	36.86	35.66	35.66	-1.27%	4,815,213
2025-10-09	36.20	36.65	36.12	36.12	-0.14%	4,135,833
2025-10-08	36.36	36.38	35.92	36.17	-0.58%	5,281,010
2025-10-07	36.80	37.00	36.24	36.38	-1.33%	5,760,508
2025-10-06	37.20	37.39	36.65	36.87	-1.15%	6,148,812
2025-10-03	37.09	37.49	36.75	37.30	+0.78%	3,886,389
2025-10-02	37.92	38.09	36.72	37.01	-0.96%	6,401,146
2025-10-01	37.00	38.03	36.91	37.37	+0.89%	9,120,755
2025-09-30	36.66	37.15	36.28	37.04	+2.32%	7,583,029
2025-09-29	35.41	36.29	35.29	36.20	+5.05%	10,333,600
2025-09-26	34.70	34.96	34.25	34.46	-0.63%	5,484,964
2025-09-25	35.09	35.43	34.68	34.68	-0.80%	5,836,280
2025-09-24	37.00	37.07	34.63	34.96	-6.12%	16,030,410
2025-09-23	36.78	38.29	36.78	37.24	+1.28%	5,573,155
2025-09-22	37.00	37.01	36.46	36.77	-0.76%	4,964,795
2025-09-19	37.32	37.82	36.95	37.05	-0.48%	6,138,721
2025-09-18	36.40	37.49	36.40	37.23	+3.02%	6,077,682
2025-09-17	35.88	36.64	35.75	36.14	+1.15%	4,755,091
2025-09-16	36.30	36.55	35.65	35.73	-1.22%	5,802,901
2025-09-15	36.55	36.85	36.14	36.17	-0.55%	4,579,530
2025-09-12	36.85	36.94	35.96	36.37	-1.20%	6,398,823
2025-09-11	37.38	37.38	36.55	36.81	-1.13%	7,851,558
2025-09-10	37.51	37.99	37.23	37.23	-0.72%	4,616,355
2025-09-09	38.41	38.60	37.34	37.50	-2.19%	6,592,022
2025-09-08	38.00	38.42	37.40	38.34	+0.47%	6,433,066
2025-09-05	38.00	38.66	37.92	38.16	+2.11%	5,837,212
2025-09-04	37.20	37.74	37.01	37.37	+0.05%	5,320,937
2025-09-03	37.57	38.10	37.07	37.35	-0.16%	7,602,944
2025-09-02	38.65	38.90	37.41	37.41	-3.61%	9,349,470
2025-09-01	38.86	39.20	38.60	38.81	-0.03%	4,758,537
2025-08-29	39.70	39.78	38.80	38.82	-2.24%	10,904,900
2025-08-28	40.29	40.97	39.71	39.71	-1.29%	7,032,268
2025-08-27	41.33	41.47	40.15	40.23	-2.61%	10,008,120
2025-08-26	42.26	42.79	41.31	41.31	-2.55%	9,816,785
2025-08-25	46.29	46.49	42.39	42.39	-7.97%	15,288,140
2025-08-22	45.02	46.11	41.80	46.06	+5.09%	18,375,289
2025-08-21	44.59	44.86	43.60	43.83	-2.34%	5,606,952
2025-08-20	44.72	45.35	44.14	44.88	-1.36%	4,640,382
2025-08-19	43.90	45.50	43.43	45.50	+3.53%	7,244,284
2025-08-18	45.40	45.46	43.54	43.95	-3.19%	5,745,994
2025-08-15	44.68	45.88	44.68	45.40	+2.71%	6,286,305
2025-08-14	44.44	44.99	44.20	44.20	-0.67%	3,776,434
2025-08-13	44.79	44.87	44.06	44.50	-0.13%	3,157,753
2025-08-12	43.92	44.67	43.63	44.56	+2.79%	3,698,753
2025-08-11	45.18	45.22	43.35	43.35	-3.50%	3,628,751
2025-08-08	44.75	45.25	44.60	44.92	+0.34%	2,175,183

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+4.38%). Worst month: May (-7.23%). Based on 5 years of daily data (2022–2026).

Jan+0.58%
Feb-3.11%
Mar-1.77%
Apr+4.38%
May-7.23%
Jun-3.63%
Jul+3.94%
Aug-4.21%
Sep-1.06%
Oct-6.42%
Nov-1.69%
Dec-0.14%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is NIBE Industrier AB (publ)'s (NIBE-B.ST) latest close?

40.14 on 2026-08-07, from the Closelook data lake's daily price record.

What is NIBE-B.ST's 52-week high and low?

46.99 high and 31.21 low over the trailing 52 weeks, as of 2026-08-07.

What is NIBE Industrier AB (publ)'s strongest and weakest month historically?

Historically, NIBE-B.ST's strongest calendar month has been Apr (average +4.38%) and its weakest May (average -7.23%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.