OTC Markets OTCPK - Delayed Quote
USD
NIBE Industrier AB (publ) (NIABY)
4.5840
-0.1760
(-3.70%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
4.7900
4.7900
4.5840
4.5840
4.5840
4,953
Nov 4, 2026
4.7620
4.7620
4.6475
4.6475
4.6475
1,289
Nov 3, 2026
4.6550
4.7600
4.6450
4.7600
4.7600
4,490
Nov 2, 2026
4.5815
4.5815
4.5815
4.5815
4.5815
-
Oct 30, 2026
4.6395
4.6395
4.5815
4.5815
4.5815
558
Oct 29, 2026
4.7475
4.7475
4.6600
4.6600
4.6600
1,259
Oct 28, 2026
4.6405
4.6405
4.6405
4.6405
4.6405
444
Oct 27, 2026
4.7700
4.7700
4.7700
4.7700
4.7700
-
Oct 26, 2026
4.5900
4.7700
4.4900
4.7700
4.7700
2,159
Oct 23, 2026
4.5700
4.7700
4.4750
4.4823
4.4823
2,304
Oct 22, 2026
4.5530
4.6150
4.4793
4.6150
4.6150
665
Oct 21, 2026
4.7400
4.7400
4.5750
4.5880
4.5880
20,325
Oct 20, 2026
4.5865
4.5865
4.4650
4.4650
4.4650
1,007
Oct 19, 2026
4.6100
4.6600
4.5860
4.5860
4.5860
954
Oct 16, 2026
4.6000
4.7400
4.5150
4.7400
4.7400
1,915
Oct 15, 2026
4.4670
4.4670
4.4670
4.4670
4.4670
529
Oct 14, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Oct 13, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Oct 12, 2026
4.4500
4.4600
4.2200
4.4000
4.4000
8,494
Oct 9, 2026
4.4250
4.4250
4.4250
4.4250
4.4250
-
Oct 8, 2026
4.4250
4.4250
4.4250
4.4250
4.4250
-
Oct 7, 2026
4.4250
4.4250
4.4250
4.4250
4.4250
1,200
Oct 6, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
223
Oct 5, 2026
4.5600
4.6100
4.5600
4.6100
4.6100
261
Oct 2, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
-
Oct 1, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
-
Sep 30, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
151
Sep 29, 2026
4.6100
4.6100
4.6100
4.6100
4.6100
301
Sep 28, 2026
4.6100
4.6100
4.6100
4.6100
4.6100
-
Sep 25, 2026
4.6100
4.6100
4.6100
4.6100
4.6100
359
Sep 24, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Sep 23, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Sep 22, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Sep 21, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Sep 18, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Sep 17, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Sep 16, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Sep 15, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
356
Sep 14, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
-
Sep 11, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
-
Sep 10, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
-
Sep 9, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
2,052
Sep 8, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
107
Sep 4, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
1,452
Sep 3, 2026
4.4250
4.4250
4.4250
4.4250
4.4250
-
Sep 2, 2026
4.4250
4.4250
4.4250
4.4250
4.4250
1,361
Sep 1, 2026
4.5400
4.5400
4.5400
4.5400
4.5400
356
Aug 31, 2026
4.4520
4.4520
4.4520
4.4520
4.4520
-
Aug 28, 2026
4.4520
4.4520
4.4520
4.4520
4.4520
-
Aug 27, 2026
4.4520
4.4520
4.4520
4.4520
4.4520
-
Aug 26, 2026
4.4520
4.4520
4.4520
4.4520
4.4520
-
Aug 25, 2026
4.4520
4.4520
4.4520
4.4520
4.4520
-
Aug 24, 2026
4.4250
4.5400
4.4050
4.4520
4.4520
15,991
Aug 21, 2026
4.0412
4.0412
4.0412
4.0412
4.0412
-
Aug 20, 2026
4.0412
4.0412
4.0412
4.0412
4.0412
-
Aug 19, 2026
4.0412
4.0412
4.0412
4.0412
4.0412
115
Aug 18, 2026
4.1300
4.1300
4.1300
4.1300
4.1300
-
Aug 17, 2026
4.1300
4.1300
4.1300
4.1300
4.1300
306
Aug 14, 2026
4.1200
4.1200
3.9850
3.9850
3.9850
592
Aug 13, 2026
4.1700
4.1700
4.1700
4.1700
4.1700
-
Aug 12, 2026
4.1700
4.1700
4.1700
4.1700
4.1700
270
Aug 11, 2026
4.2050
4.2050
4.2050
4.2050
4.2050
-
Aug 10, 2026
4.2050
4.2050
4.2050
4.2050
4.2050
-
Aug 7, 2026
4.2050
4.2050
4.2050
4.2050
4.2050
135
Aug 6, 2026
4.1350
4.1350
4.1350
4.1350
4.1350
-
Aug 5, 2026
4.1350
4.1350
4.1350
4.1350
4.1350
-
Aug 4, 2026
4.1700
4.1700
4.1350
4.1350
4.1350
1,350
Aug 3, 2026
3.9600
3.9600
3.9600
3.9600
3.9600
-
Jul 31, 2026
3.9600
3.9600
3.9600
3.9600
3.9600
-
Jul 30, 2026
3.9600
3.9600
3.9600
3.9600
3.9600
659
Jul 29, 2026
3.8150
3.8150
3.8150
3.8150
3.8150
-
Jul 28, 2026
3.8150
3.8150
3.8150
3.8150
3.8150
-
Jul 27, 2026
3.8150
3.8150
3.8150
3.8150
3.8150
-
Jul 24, 2026
3.8150
3.8150
3.8150
3.8150
3.8150
1,291
Jul 23, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Jul 22, 2026
3.8400
3.8400
3.8200
3.8200
3.8200
1,454
Jul 21, 2026
3.7800
3.7800
3.7800
3.7800
3.7800
207
Jul 20, 2026
3.7240
3.7240
3.7240
3.7240
3.7240
-
Jul 17, 2026
3.7240
3.7240
3.7240
3.7240
3.7240
-
Jul 16, 2026
3.7240
3.7240
3.7240
3.7240
3.7240
-
Jul 15, 2026
3.7450
3.7450
3.7240
3.7240
3.7240
455
Jul 14, 2026
3.6700
3.6900
3.6700
3.6900
3.6900
2,391
Jul 13, 2026
3.6800
3.6800
3.6300
3.6550
3.6550
983
Jul 10, 2026
3.6600
3.6600
3.6600
3.6600
3.6600
679
Jul 9, 2026
3.5500
3.6600
3.5500
3.6600
3.6600
454
Jul 8, 2026
3.5100
3.5100
3.4000
3.4000
3.4000
281
Jul 7, 2026
3.6000
3.6050
3.6000
3.6050
3.6050
597
Jul 6, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Jul 2, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Jul 1, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Jun 30, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
366
Jun 29, 2026
3.6198
3.6198
3.6198
3.6198
3.6198
7,465
Jun 26, 2026
3.6950
3.7600
3.6950
3.7600
3.7600
431
Jun 25, 2026
3.6500
3.6500
3.6500
3.6500
3.6500
-
Jun 24, 2026
3.6500
3.6500
3.6500
3.6500
3.6500
-
Jun 23, 2026
3.6500
3.6500
3.6500
3.6500
3.6500
-
Jun 22, 2026
3.6600
3.6600
3.6500
3.6500
3.6500
492
Jun 18, 2026
3.7450
3.7450
3.7450
3.7450
3.7450
-
Jun 17, 2026
3.7450
3.7450
3.7450
3.7450
3.7450
305
Jun 16, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Jun 15, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Jun 12, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Jun 11, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
-
Jun 10, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
1,168
Jun 9, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Jun 8, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
771
Jun 5, 2026
3.9200
3.9200
3.8500
3.8500
3.8500
1,184
Jun 4, 2026
3.9050
3.9100
3.9050
3.9100
3.9100
917
Jun 3, 2026
3.8450
3.9800
3.8370
3.8370
3.8370
2,035
Jun 2, 2026
3.8635
3.8635
3.8635
3.8635
3.8635
863
Jun 1, 2026
3.8600
3.8600
3.8500
3.8600
3.8600
1,632
May 29, 2026
3.8550
3.8550
3.8550
3.8550
3.8550
-
May 28, 2026
3.9000
3.9900
3.8550
3.8550
3.8550
6,888
May 27, 2026
4.0700
4.0700
4.0700
4.0700
4.0700
-
May 26, 2026
4.0600
4.0700
4.0025
4.0700
4.0700
1,321
May 22, 2026
4.4200
4.4200
4.3150
4.3846
4.3846
8,348
May 21, 2026
0.037504
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
4.9000
4.9500
4.9000
4.9500
4.9500
439
May 20, 2026
4.2950
4.2950
4.2950
4.2950
4.2575
1,019
May 19, 2026
4.4000
4.4000
4.3700
4.3700
4.3318
758
May 18, 2026
4.8100
4.8100
4.4800
4.4800
4.4409
387
May 15, 2026
4.5300
4.5300
4.5300
4.5300
4.4904
514
May 14, 2026
5.0000
5.0000
5.0000
5.0000
4.9563
-
May 13, 2026
5.0000
5.0000
5.0000
5.0000
4.9563
-
May 12, 2026
5.0000
5.0000
5.0000
5.0000
4.9563
-
May 11, 2026
5.0000
5.0000
5.0000
5.0000
4.9563
-
May 8, 2026
5.0000
5.0000
5.0000
5.0000
4.9563
-
May 7, 2026
5.0000
5.0000
5.0000
5.0000
4.9563
-
May 6, 2026
4.8800
5.0000
4.8800
5.0000
4.9563
853
May 5, 2026
4.4800
4.4800
4.4800
4.4800
4.4409
-
May 4, 2026
4.4800
4.4800
4.4800
4.4800
4.4409
-
May 1, 2026
4.4800
4.4800
4.4800
4.4800
4.4409
-
Apr 30, 2026
4.4800
4.4800
4.4800
4.4800
4.4409
357
Apr 29, 2026
4.3950
4.3950
4.3950
4.3950
4.3566
1,091
Apr 28, 2026
4.8000
4.8000
4.8000
4.8000
4.7581
-
Apr 27, 2026
4.8000
4.8000
4.8000
4.8000
4.7581
3,659
Apr 24, 2026
4.7500
4.7500
4.7500
4.7500
4.7085
-
Apr 23, 2026
4.7500
4.7500
4.7500
4.7500
4.7085
-
Apr 22, 2026
4.7500
4.7500
4.7500
4.7500
4.7085
-
Apr 21, 2026
4.7500
4.7500
4.7500
4.7500
4.7085
838
Apr 20, 2026
4.5100
4.5100
4.5100
4.5100
4.4706
-
Apr 17, 2026
4.5100
4.5100
4.5100
4.5100
4.4706
-
Apr 16, 2026
4.5100
4.5100
4.5100
4.5100
4.4706
1,033
Apr 15, 2026
4.4700
4.4700
4.4700
4.4700
4.4310
597
Apr 14, 2026
4.5200
4.5660
4.5200
4.5660
4.5261
2,268
Apr 13, 2026
3.9200
4.5250
3.9200
4.3700
4.3318
4,993
Apr 10, 2026
4.1000
4.1000
4.1000
4.1000
4.0642
-
Apr 9, 2026
4.1000
4.1000
4.1000
4.1000
4.0642
-
Apr 8, 2026
4.1000
4.1000
4.1000
4.1000
4.0642
-
Apr 7, 2026
4.1000
4.1000
4.1000
4.1000
4.0642
582
Apr 6, 2026
3.9400
3.9400
3.9400
3.9400
3.9056
-
Apr 2, 2026
3.9400
3.9400
3.9400
3.9400
3.9056
-
Apr 1, 2026
3.9400
3.9400
3.9400
3.9400
3.9056
1,049
Mar 31, 2026
4.0300
4.0300
4.0300
4.0300
3.9948
900
Mar 30, 2026
3.8700
3.8700
3.8700
3.8700
3.8362
-
Mar 27, 2026
3.8700
3.8700
3.8700
3.8700
3.8362
-
Mar 26, 2026
3.8700
3.8700
3.8700
3.8700
3.8362
1,393
Mar 25, 2026
3.9800
3.9800
3.9800
3.9800
3.9452
2,128
Mar 24, 2026
3.6300
3.6300
3.6300
3.6300
3.5983
-
Mar 23, 2026
3.6300
3.6300
3.6300
3.6300
3.5983
-
Mar 20, 2026
3.6300
3.6300
3.6300
3.6300
3.5983
514
Mar 19, 2026
3.5200
3.5200
3.5200
3.5200
3.4893
185
Mar 18, 2026
3.6300
3.6300
3.6300
3.6300
3.5983
-
Mar 17, 2026
3.7900
3.7900
3.6300
3.6300
3.5983
687
Mar 16, 2026
3.5950
3.5950
3.5950
3.5950
3.5636
408
Mar 13, 2026
3.6650
3.6650
3.6650
3.6650
3.6330
460
Mar 12, 2026
3.7500
3.8400
3.7500
3.8000
3.7668
4,348
Mar 11, 2026
3.7900
3.7900
3.7900
3.7900
3.7569
-
Mar 10, 2026
3.7900
3.7900
3.7900
3.7900
3.7569
788
Mar 9, 2026
3.6660
3.9800
3.6660
3.9800
3.9452
5,067
Mar 6, 2026
3.9500
3.9500
3.9500
3.9500
3.9155
-
Mar 5, 2026
3.9500
3.9500
3.9500
3.9500
3.9155
-
Mar 4, 2026
3.9500
3.9500
3.9500
3.9500
3.9155
-
Mar 3, 2026
3.8450
3.9500
3.8450
3.9500
3.9155
807
Mar 2, 2026
4.5600
4.5600
4.5600
4.5600
4.5202
-
Feb 27, 2026
4.5600
4.5600
4.5600
4.5600
4.5202
-
Feb 26, 2026
4.2100
4.5600
4.2100
4.5600
4.5202
232
Feb 25, 2026
4.4300
4.4300
4.4300
4.4300
4.3913
-
Feb 24, 2026
4.4300
4.4300
4.4300
4.4300
4.3913
1,355
Feb 23, 2026
4.4700
4.4700
4.3450
4.3450
4.3071
3,925
Feb 20, 2026
4.5400
4.5600
4.5000
4.5000
4.4607
1,325
Feb 19, 2026
4.5000
4.5000
4.5000
4.5000
4.4607
-
Feb 18, 2026
4.4900
4.5000
4.4900
4.5000
4.4607
218
Feb 17, 2026
4.4000
4.4770
4.4000
4.4770
4.4379
2,737
Feb 13, 2026
4.5100
4.5100
4.4300
4.4300
4.3913
4,472
Feb 12, 2026
4.5700
4.5900
4.3950
4.4364
4.3977
4,543
Feb 11, 2026
4.3700
4.3700
4.3700
4.3700
4.3318
-
Feb 10, 2026
4.3500
4.3700
4.3500
4.3700
4.3318
218
Feb 9, 2026
4.0300
4.0300
4.0300
4.0300
3.9948
1,509
Feb 6, 2026
3.9300
3.9300
3.9300
3.9300
3.8957
-
Feb 5, 2026
3.9300
3.9300
3.9300
3.9300
3.8957
-
Feb 4, 2026
3.9300
3.9300
3.9300
3.9300
3.8957
238
Feb 3, 2026
3.7500
3.7500
3.7500
3.7500
3.7173
-
Feb 2, 2026
3.7500
3.7500
3.7500
3.7500
3.7173
-
Jan 30, 2026
3.7500
3.7500
3.7500
3.7500
3.7173
-
Jan 29, 2026
3.8350
3.8350
3.7500
3.7500
3.7173
627
Jan 28, 2026
3.8850
3.8850
3.8850
3.8850
3.8511
-
Jan 27, 2026
3.8850
3.8850
3.8850
3.8850
3.8511
187
Jan 26, 2026
3.8700
3.8700
3.8700
3.8700
3.8362
-
Jan 23, 2026
3.8700
3.8700
3.8700
3.8700
3.8362
-
Jan 22, 2026
3.8700
3.8700
3.8700
3.8700
3.8362
-
Jan 21, 2026
3.8700
3.8700
3.8700
3.8700
3.8362
-
Jan 20, 2026
3.8700
3.8700
3.8700
3.8700
3.8362
1,013
Jan 16, 2026
4.0300
4.0300
4.0300
4.0300
3.9948
1,001
Jan 15, 2026
3.9900
3.9900
3.9900
3.9900
3.9552
-
Jan 14, 2026
3.9900
3.9900
3.9900
3.9900
3.9552
-
Jan 13, 2026
3.9900
3.9900
3.9900
3.9900
3.9552
-
Jan 12, 2026
3.9900
3.9900
3.9900
3.9900
3.9552
-
Jan 9, 2026
3.9900
3.9900
3.9900
3.9900
3.9552
1,003
Jan 8, 2026
3.9000
3.9000
3.9000
3.9000
3.8659
-
Jan 7, 2026
3.9000
3.9000
3.9000
3.9000
3.8659
-
Jan 6, 2026
3.9000
3.9000
3.9000
3.9000
3.8659
-
Jan 5, 2026
3.9000
3.9000
3.9000
3.9000
3.8659
-
Jan 2, 2026
3.9000
3.9000
3.9000
3.9000
3.8659
380
Dec 31, 2025
3.6400
3.6400
3.6400
3.6400
3.6082
-
Dec 30, 2025
3.6400
3.6400
3.6400
3.6400
3.6082
-
Dec 29, 2025
3.6400
3.6400
3.6400
3.6400
3.6082
-
Dec 26, 2025
3.6400
3.6400
3.6400
3.6400
3.6082
-
Dec 24, 2025
3.6400
3.6400
3.6400
3.6400
3.6082
1,000
Dec 23, 2025
3.8500
3.8500
3.8500
3.8500
3.8164
-
Dec 22, 2025
3.8500
3.8500
3.8500
3.8500
3.8164
-
Dec 19, 2025
3.8500
3.8500
3.8500
3.8500
3.8164
-
Dec 18, 2025
3.8500
3.8500
3.8500
3.8500
3.8164
-
Dec 17, 2025
3.8500
3.8500
3.8500
3.8500
3.8164
-
Dec 16, 2025
3.9300
3.9300
3.8500
3.8500
3.8164
600
Dec 15, 2025
3.7800
3.7800
3.7800
3.7800
3.7470
213
Dec 12, 2025
3.8000
3.8500
3.8000
3.8050
3.7718
1,701
Dec 11, 2025
3.7600
3.7600
3.7600
3.7600
3.7272
-
Dec 10, 2025
3.7600
3.7600
3.7600
3.7600
3.7272
-
Dec 9, 2025
3.7600
3.7600
3.7600
3.7600
3.7272
-
Dec 8, 2025
3.7600
3.7600
3.7600
3.7600
3.7272
-
Dec 5, 2025
3.7600
3.7600
3.7600
3.7600
3.7272
-
Dec 4, 2025
3.7600
3.7600
3.7600
3.7600
3.7272
-
Dec 3, 2025
3.7600
3.7600
3.7600
3.7600
3.7272
-
Dec 2, 2025
3.7600
3.7600
3.7600
3.7600
3.7272
207
Dec 1, 2025
3.6700
3.6800
3.6700
3.6800
3.6479
475
Nov 28, 2025
3.4850
3.4850
3.4850
3.4850
3.4546
-
Nov 26, 2025
3.4850
3.4850
3.4850
3.4850
3.4546
-
Nov 25, 2025
3.4850
3.4850
3.4850
3.4850
3.4546
-
Nov 24, 2025
3.4850
3.4850
3.4850
3.4850
3.4546
287
Nov 21, 2025
3.3400
3.3400
3.3300
3.3350
3.3059
745
Nov 20, 2025
3.3700
3.3700
3.3700
3.3700
3.3406
-
Nov 19, 2025
3.4900
3.4900
3.3700
3.3700
3.3406
12,054
Nov 18, 2025
3.3400
3.3400
3.3400
3.3400
3.3108
433
Nov 17, 2025
3.5000
3.5000
3.5000
3.5000
3.4694
-
Nov 14, 2025
3.6700
3.6700
3.4900
3.5000
3.4694
4,355
Nov 13, 2025
4.0400
4.1100
4.0400
4.0400
4.0047
2,305
Nov 12, 2025
4.0100
4.1100
4.0100
4.1100
4.0741
693
Nov 11, 2025
4.1300
4.1300
4.0100
4.0100
3.9750
1,327
Nov 10, 2025
3.9550
3.9600
3.9550
3.9600
3.9254
516
Nov 7, 2025
3.8200
3.8200
3.7700
3.7700
3.7371
458
Nov 6, 2025
3.8350
3.8350
3.8350
3.8350
3.8015
3,122
