NIBE Industrier AB (NJB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:32PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 4.6650 | 4.7750 | 4.6650 | 4.7750 | 4.7750 | 2,200 |
| 17 May 2024 | 5.0840 | 5.0840 | 4.6600 | 4.6920 | 4.6920 | - |
| 17 May 2024 | 0.65 Dividend | |||||
| 16 May 2024 | 4.9540 | 5.2000 | 4.9540 | 5.1980 | 4.5480 | 2,200 |
| 15 May 2024 | 5.1920 | 5.1920 | 4.8690 | 4.9060 | 4.2925 | - |
| 14 May 2024 | 4.8770 | 5.1500 | 4.8770 | 5.1500 | 4.5060 | - |
| 13 May 2024 | 4.9090 | 4.9090 | 4.8660 | 4.8800 | 4.2698 | - |
| 10 May 2024 | 4.6540 | 4.9020 | 4.6540 | 4.9020 | 4.2890 | - |
| 09 May 2024 | 4.6520 | 4.6680 | 4.6320 | 4.6680 | 4.0843 | - |
| 08 May 2024 | 4.6630 | 4.6630 | 4.6040 | 4.6570 | 4.0747 | - |
| 07 May 2024 | 4.4870 | 4.7100 | 4.4870 | 4.7100 | 4.1210 | - |
| 06 May 2024 | 4.3740 | 4.4800 | 4.3740 | 4.4790 | 3.9189 | - |
| 03 May 2024 | 4.2880 | 4.4210 | 4.2880 | 4.3880 | 3.8393 | - |
| 02 May 2024 | 4.3870 | 4.3870 | 4.2730 | 4.2730 | 3.7387 | - |
| 30 Apr 2024 | 4.4380 | 4.4380 | 4.3480 | 4.3560 | 3.8113 | - |
| 29 Apr 2024 | 4.4360 | 4.4440 | 4.3720 | 4.4440 | 3.8883 | - |
| 26 Apr 2024 | 4.2270 | 4.4370 | 4.2270 | 4.4170 | 3.8647 | - |
| 25 Apr 2024 | 4.3320 | 4.3320 | 4.2830 | 4.2830 | 3.7474 | - |
| 24 Apr 2024 | 4.4240 | 4.4240 | 4.3230 | 4.3230 | 3.7824 | - |
| 23 Apr 2024 | 4.2150 | 4.3760 | 4.2150 | 4.3760 | 3.8288 | - |
| 22 Apr 2024 | 4.2210 | 4.2610 | 4.2110 | 4.2110 | 3.6844 | - |
| 19 Apr 2024 | 4.1550 | 4.1670 | 4.1190 | 4.1670 | 3.6459 | - |
| 18 Apr 2024 | 4.2420 | 4.2420 | 4.1380 | 4.1380 | 3.6206 | - |
| 17 Apr 2024 | 4.2100 | 4.2830 | 4.1570 | 4.1570 | 3.6372 | 1,000 |
| 16 Apr 2024 | 4.3670 | 4.3670 | 4.2400 | 4.2410 | 3.7107 | 525 |
| 15 Apr 2024 | 4.4000 | 4.4400 | 4.3410 | 4.3890 | 3.8402 | 820 |
| 12 Apr 2024 | 4.3830 | 4.4870 | 4.3250 | 4.3250 | 3.7842 | - |
| 11 Apr 2024 | 4.3640 | 4.4030 | 4.3390 | 4.3670 | 3.8209 | - |
| 10 Apr 2024 | 4.4290 | 4.5630 | 4.3160 | 4.3160 | 3.7763 | - |
| 09 Apr 2024 | 4.2380 | 4.3980 | 4.2380 | 4.3900 | 3.8410 | - |
| 08 Apr 2024 | 4.1280 | 4.2880 | 4.1250 | 4.2880 | 3.7518 | - |
| 05 Apr 2024 | 4.1320 | 4.1770 | 4.1320 | 4.1340 | 3.6171 | - |
| 04 Apr 2024 | 4.2290 | 4.2290 | 4.1580 | 4.1670 | 3.6459 | 1,200 |
| 03 Apr 2024 | 4.4440 | 4.4440 | 4.2480 | 4.2880 | 3.7518 | 400 |
| 02 Apr 2024 | 4.5870 | 4.5870 | 4.4130 | 4.4130 | 3.8612 | - |
| 28 Mar 2024 | 4.4260 | 4.5750 | 4.3960 | 4.5750 | 4.0029 | - |
| 27 Mar 2024 | 4.5150 | 4.5150 | 4.3960 | 4.4560 | 3.8988 | - |
| 26 Mar 2024 | 4.2880 | 4.5270 | 4.2880 | 4.5270 | 3.9609 | - |
| 25 Mar 2024 | 4.5570 | 4.5570 | 4.2880 | 4.2880 | 3.7518 | - |
| 22 Mar 2024 | 4.9140 | 4.9860 | 4.5580 | 4.5580 | 3.9880 | - |
| 21 Mar 2024 | 4.8630 | 5.0040 | 4.8630 | 4.9560 | 4.3363 | 300 |
| 20 Mar 2024 | 4.8260 | 4.8360 | 4.8210 | 4.8360 | 4.2313 | - |
| 19 Mar 2024 | 4.7980 | 4.8500 | 4.7840 | 4.8260 | 4.2225 | - |
| 18 Mar 2024 | 4.8360 | 4.9450 | 4.7620 | 4.7620 | 4.1665 | - |
| 15 Mar 2024 | 4.8690 | 4.9160 | 4.8060 | 4.8850 | 4.2741 | 1,200 |
| 14 Mar 2024 | 4.9580 | 4.9580 | 4.8760 | 4.8760 | 4.2663 | - |
| 13 Mar 2024 | 5.2160 | 5.2160 | 4.9330 | 4.9560 | 4.3363 | 100 |
| 12 Mar 2024 | 5.1860 | 5.2840 | 5.1860 | 5.1900 | 4.5410 | - |
| 11 Mar 2024 | 5.1460 | 5.2260 | 5.1460 | 5.2080 | 4.5567 | - |
| 08 Mar 2024 | 5.1860 | 5.2500 | 5.1720 | 5.1720 | 4.5253 | - |
| 07 Mar 2024 | 5.1700 | 5.2180 | 5.0940 | 5.1440 | 4.5008 | - |
| 06 Mar 2024 | 5.0160 | 5.1560 | 5.0160 | 5.1400 | 4.4973 | - |
| 05 Mar 2024 | 5.0960 | 5.1300 | 5.0360 | 5.0360 | 4.4063 | - |
| 04 Mar 2024 | 5.2460 | 5.2460 | 5.1060 | 5.1060 | 4.4675 | 500 |
| 01 Mar 2024 | 5.1080 | 5.2320 | 5.1080 | 5.2200 | 4.5672 | - |
| 29 Feb 2024 | 5.1860 | 5.1860 | 5.1180 | 5.1460 | 4.5025 | - |
| 28 Feb 2024 | 5.1360 | 5.1760 | 5.1140 | 5.1760 | 4.5288 | - |
| 27 Feb 2024 | 5.0000 | 5.1860 | 5.0000 | 5.1860 | 4.5375 | - |
| 26 Feb 2024 | 5.0940 | 5.0940 | 5.0440 | 5.0660 | 4.4325 | - |
| 23 Feb 2024 | 5.1840 | 5.1840 | 5.0860 | 5.1360 | 4.4938 | - |
| 22 Feb 2024 | 5.3160 | 5.3160 | 5.1760 | 5.1760 | 4.5288 | - |
| 21 Feb 2024 | 5.2640 | 5.2860 | 5.2380 | 5.2860 | 4.6250 | - |
| 20 Feb 2024 | 5.1600 | 5.2580 | 5.1360 | 5.2580 | 4.6005 | - |
| 19 Feb 2024 | 5.3040 | 5.3200 | 5.1560 | 5.1560 | 4.5113 | 50 |
| 16 Feb 2024 | 5.7920 | 5.7920 | 5.1480 | 5.1480 | 4.5043 | 123 |
| 15 Feb 2024 | 5.8380 | 6.0160 | 5.8380 | 5.9980 | 5.2480 | - |
| 14 Feb 2024 | 5.6380 | 5.7920 | 5.6380 | 5.7920 | 5.0677 | 1,340 |
| 13 Feb 2024 | 5.8740 | 5.8740 | 5.6400 | 5.6680 | 4.9592 | - |
| 12 Feb 2024 | 5.6980 | 5.9140 | 5.6980 | 5.8780 | 5.1430 | - |
| 09 Feb 2024 | 5.6760 | 5.7280 | 5.6640 | 5.7220 | 5.0065 | - |
| 08 Feb 2024 | 5.7560 | 5.7560 | 5.6340 | 5.6740 | 4.9645 | 1,000 |
| 07 Feb 2024 | 5.4720 | 5.7000 | 5.4720 | 5.6840 | 4.9732 | 200 |
| 06 Feb 2024 | 5.2720 | 5.4000 | 5.2360 | 5.3560 | 4.6862 | - |
| 05 Feb 2024 | 5.3500 | 5.3980 | 5.2620 | 5.3520 | 4.6827 | 2,900 |
| 02 Feb 2024 | 5.6200 | 5.6200 | 5.4000 | 5.4000 | 4.7247 | 170 |
| 01 Feb 2024 | 5.4840 | 5.7180 | 5.4700 | 5.6300 | 4.9260 | 200 |
| 31 Jan 2024 | 5.4240 | 5.5580 | 5.4240 | 5.5100 | 4.8210 | - |
| 30 Jan 2024 | 5.5580 | 5.5580 | 5.3860 | 5.3860 | 4.7125 | - |
| 29 Jan 2024 | 5.5340 | 5.5340 | 5.3880 | 5.5260 | 4.8350 | - |
| 26 Jan 2024 | 5.3840 | 5.5600 | 5.3840 | 5.5200 | 4.8297 | - |
| 25 Jan 2024 | 5.3080 | 5.4040 | 5.3080 | 5.3720 | 4.7002 | - |
| 24 Jan 2024 | 5.3220 | 5.4520 | 5.3220 | 5.4380 | 4.7580 | 500 |
| 23 Jan 2024 | 5.1060 | 5.3140 | 5.1060 | 5.2360 | 4.5812 | 1,000 |
| 22 Jan 2024 | 5.1360 | 5.1400 | 5.0580 | 5.1040 | 4.4658 | 100 |
| 19 Jan 2024 | 5.2420 | 5.2420 | 5.1360 | 5.2160 | 4.5637 | - |
| 18 Jan 2024 | 5.1360 | 5.2740 | 5.0860 | 5.2540 | 4.5970 | 16,360 |
| 17 Jan 2024 | 5.2960 | 5.2960 | 5.1360 | 5.1640 | 4.5183 | 1,135 |
| 16 Jan 2024 | 5.5040 | 5.5040 | 5.3260 | 5.3260 | 4.6600 | - |
| 15 Jan 2024 | 5.7840 | 5.7840 | 5.5200 | 5.5240 | 4.8332 | - |
| 12 Jan 2024 | 5.8340 | 5.8440 | 5.7340 | 5.7580 | 5.0380 | - |
| 11 Jan 2024 | 5.8280 | 5.8940 | 5.7880 | 5.7880 | 5.0642 | - |
| 10 Jan 2024 | 5.8900 | 5.9000 | 5.7920 | 5.7920 | 5.0677 | - |
| 09 Jan 2024 | 6.1320 | 6.1320 | 5.8840 | 5.8840 | 5.1482 | - |
| 08 Jan 2024 | 6.1100 | 6.1500 | 6.0700 | 6.1500 | 5.3810 | - |
| 05 Jan 2024 | 6.1640 | 6.1780 | 6.0740 | 6.1320 | 5.3652 | - |
| 04 Jan 2024 | 6.0100 | 6.1240 | 6.0100 | 6.1240 | 5.3582 | - |
| 03 Jan 2024 | 6.1620 | 6.1620 | 5.9820 | 5.9820 | 5.2340 | - |
| 02 Jan 2024 | 6.3820 | 6.3820 | 6.1800 | 6.1800 | 5.4072 | - |
| 29 Dec 2023 | 6.4340 | 6.4460 | 6.3960 | 6.3960 | 5.5962 | - |
| 28 Dec 2023 | 6.4400 | 6.4520 | 6.3800 | 6.4220 | 5.6189 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.