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

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.1% vs the 50-day and +15.6% vs the 200-day average, 3% below the 52-week high and +46% off the 52-week low; a golden cross printed 49 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: NIBE Industrier AB (publ) trades 3.1% above its 50-day and 15.6% above its 200-day moving average. (as of 2026-10-30)

NIBE designs and sells equipment for indoor heating and cooling, mainly heat pumps, water heaters and ventilation systems for homes and larger buildings. It also makes heating elements and controls for appliances and industry under NIBE Element, and wood, gas and electric stoves under NIBE Stoves.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NIBE-B.ST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	45.60	45.88	45.22	45.56	-0.11%	1,823,799
2026-10-29	45.63	45.94	45.20	45.61	-0.04%	3,982,550
2026-10-28	45.60	46.28	45.38	45.63	+0.40%	7,090,213
2026-10-27	44.75	45.48	44.46	45.45	+1.36%	3,514,521
2026-10-26	44.43	44.84	44.19	44.84	+0.90%	3,268,003
2026-10-23	44.42	44.79	44.01	44.44	+0.27%	4,033,320
2026-10-22	44.16	44.60	43.96	44.32	-0.52%	4,496,639
2026-10-21	44.23	44.55	44.02	44.55	+0.66%	3,398,052
2026-10-20	44.75	44.75	43.55	44.26	-1.60%	4,609,091
2026-10-19	44.57	44.98	44.15	44.98	+0.58%	4,250,437
2026-10-16	44.35	45.00	43.75	44.72	+0.81%	5,494,835
2026-10-15	44.04	44.60	43.65	44.36	-0.27%	6,226,106
2026-10-14	44.30	44.94	44.02	44.48	+1.14%	4,299,831
2026-10-13	43.63	44.16	43.48	43.98	+1.08%	4,688,054
2026-10-12	44.14	44.14	43.23	43.51	-1.47%	6,496,778
2026-10-09	43.98	45.06	43.69	44.16	+1.15%	5,986,312
2026-10-08	44.17	44.38	42.89	43.66	-1.15%	7,526,794
2026-10-07	45.30	45.48	44.15	44.17	-2.54%	12,093,584
2026-10-06	45.36	46.04	45.13	45.32	+0.67%	4,403,492
2026-10-05	44.79	45.25	44.26	45.02	+1.31%	4,590,959
2026-10-02	44.75	45.32	44.38	44.44	-0.60%	4,941,262
2026-10-01	45.00	45.39	44.20	44.71	-1.02%	6,207,350
2026-09-30	45.50	45.89	45.13	45.17	-0.13%	3,573,305
2026-09-29	45.85	46.22	45.09	45.23	-1.11%	5,629,303
2026-09-28	45.80	46.15	45.36	45.74	+0.15%	4,545,880
2026-09-25	45.28	45.80	45.13	45.67	+1.53%	3,669,458
2026-09-24	45.20	45.63	44.91	44.98	-0.88%	3,460,964
2026-09-23	45.05	45.38	44.54	45.38	+0.80%	4,568,360
2026-09-22	44.44	45.17	44.27	45.02	+1.35%	4,934,933
2026-09-21	43.30	44.72	43.00	44.42	+3.35%	7,473,227
2026-09-18	43.01	43.69	42.76	42.98	+0.00%	8,973,871
2026-09-17	42.77	43.54	42.72	42.98	+0.73%	5,119,354
2026-09-16	42.59	43.11	42.47	42.67	+0.05%	5,448,478
2026-09-15	43.70	43.73	42.21	42.65	-2.49%	6,616,616
2026-09-14	44.31	44.43	43.54	43.74	-1.86%	5,625,027
2026-09-11	44.03	44.78	43.84	44.57	+1.23%	6,010,059
2026-09-10	44.40	44.81	43.81	44.03	-1.06%	3,614,035
2026-09-09	44.49	45.00	44.09	44.50	+0.00%	6,176,477
2026-09-08	43.80	44.69	43.56	44.50	+1.21%	4,252,408
2026-09-07	43.97	44.21	43.51	43.97	+0.02%	4,188,660
2026-09-04	44.34	44.47	43.70	43.96	-0.86%	5,216,946
2026-09-03	44.17	45.03	43.70	44.34	+3.14%	12,407,617
2026-09-02	42.30	44.65	42.27	42.99	+1.58%	12,823,860
2026-09-01	42.71	42.81	41.57	42.32	-1.01%	5,896,367
2026-08-31	43.20	43.26	42.51	42.75	-1.06%	7,481,279
2026-08-28	43.20	43.51	42.90	43.21	+0.21%	6,427,224
2026-08-27	42.55	43.16	42.08	43.12	+1.36%	5,988,036
2026-08-26	42.41	42.74	41.55	42.54	+0.02%	8,364,497
2026-08-25	42.81	43.02	42.20	42.53	+1.17%	8,124,684
2026-08-24	42.87	43.09	41.80	42.04	+0.12%	12,844,185
2026-08-21	41.75	42.59	40.96	41.99	+8.81%	34,815,609
2026-08-20	38.00	39.28	37.81	38.59	+1.66%	9,401,240
2026-08-19	37.99	38.34	37.83	37.96	-0.08%	4,666,858
2026-08-18	37.94	38.45	37.70	37.99	-0.26%	4,322,721
2026-08-17	38.30	38.78	37.97	38.09	-0.50%	3,143,544
2026-08-14	38.45	38.63	37.86	38.28	-0.23%	3,973,449
2026-08-13	39.00	39.16	38.19	38.37	-1.39%	4,403,639
2026-08-12	39.30	39.54	38.54	38.91	-0.89%	4,846,522
2026-08-11	39.81	39.87	38.92	39.26	-1.68%	3,861,856
2026-08-10	40.21	40.45	39.76	39.93	-0.52%	3,836,032
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

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-0.63%
Sep+0.89%
Oct-6.42%
Nov-1.69%
Dec-0.14%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

45.56 on 2026-10-30, 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 2026-10-30.

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 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NIBE-B.ST?

Uptrend stack intact: Trades +3.1% vs the 50-day and +15.6% vs the 200-day average, 3% below the 52-week high and +46% off the 52-week low; a golden cross printed 49 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NIBE-B.ST above its 50-day and 200-day moving averages?

NIBE Industrier AB (publ) trades 3.1% above its 50-day and 15.6% above its 200-day moving average (2.0% above its 20-day). As of 2026-10-30.