Nivika Fastigheter AB

NIVIb
🏛️ sweden →
40.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 32.00 32.30 31.10 31.10 0.2M
2023-12-28 32.10 32.10 31.70 32.00 0.1M
2023-12-27 32.00 32.20 31.30 32.10 0.1M
2023-12-22 31.00 32.40 30.90 32.00 0.3M
2023-12-21 31.20 32.00 30.30 30.90 0.3M
2023-12-20 30.00 31.60 29.10 30.90 0.5M
2023-12-19 30.50 30.80 29.30 29.70 0.3M
2023-12-18 30.00 32.90 29.50 30.10 0.1M
2023-12-15 29.50 32.00 29.20 30.00 0.7M
2023-12-14 29.50 30.00 28.70 29.70 0.1M
2023-12-13 29.30 29.60 28.10 28.50 0.0M
2023-12-12 29.30 29.30 28.50 28.70 0.0M
2023-12-11 29.00 29.40 28.50 28.90 0.0M
2023-12-08 29.20 29.20 28.50 29.00 0.0M
2023-12-07 29.40 29.50 28.60 29.20 0.0M
2023-12-06 29.40 29.50 28.90 29.40 0.0M
2023-12-05 29.40 29.50 28.90 29.30 0.0M
2023-12-04 28.80 29.50 28.70 29.40 0.0M
2023-12-01 29.40 29.60 28.30 28.70 0.0M
2023-11-30 28.60 29.40 28.10 28.80 0.0M
2023-11-29 28.40 29.10 27.90 28.90 0.0M
2023-11-28 28.70 29.40 28.40 28.50 0.0M
2023-11-27 28.60 28.80 28.50 28.50 0.0M
2023-11-24 28.90 28.90 28.40 28.60 0.0M
2023-11-23 27.20 30.20 27.20 28.60 0.0M
2023-11-22 28.40 28.80 28.10 28.10 0.0M
2023-11-21 28.20 28.40 28.00 28.30 0.0M
2023-11-20 28.30 28.40 28.20 28.20 0.0M
2023-11-17 28.40 28.50 27.90 28.30 0.0M
2023-11-16 28.80 28.80 28.20 28.40 0.0M
2023-11-15 30.00 30.00 28.50 28.70 0.0M
2023-11-14 27.80 29.90 27.40 28.80 0.1M
2023-11-13 28.20 28.20 27.70 27.80 0.0M
2023-11-10 25.90 28.10 25.80 28.10 0.0M
2023-11-09 26.30 26.30 25.80 25.90 0.0M
2023-11-08 26.10 26.20 25.60 25.70 0.5M
2023-11-07 27.20 27.20 25.80 26.00 0.0M
2023-11-06 27.40 27.40 25.80 26.10 0.0M
2023-11-03 27.40 27.40 26.40 26.90 0.0M
2023-11-02 26.80 28.00 26.30 26.90 0.0M
2023-11-01 26.30 26.90 25.90 26.60 0.0M
2023-10-31 26.30 26.30 26.00 26.20 0.0M
2023-10-30 26.20 26.20 24.70 25.70 0.0M
2023-10-27 24.90 26.40 24.50 25.50 0.0M
2023-10-26 26.10 26.80 23.90 25.10 0.1M
2023-10-25 26.60 26.60 25.80 26.10 0.0M
2023-10-24 26.60 27.00 25.10 26.10 0.0M
2023-10-23 26.60 27.90 26.40 26.60 0.1M
2023-10-20 28.00 28.00 27.00 27.40 0.0M
2023-10-19 29.00 29.00 27.10 28.00 0.0M
2023-10-18 27.80 28.90 27.10 27.40 0.0M
2023-10-17 28.60 28.60 27.20 27.80 0.0M
2023-10-16 28.00 28.70 27.50 27.90 0.0M
2023-10-13 29.00 29.00 27.50 28.50 0.0M
2023-10-12 29.30 29.30 28.00 28.00 0.0M
2023-10-11 29.30 29.30 28.50 28.70 0.0M
2023-10-10 29.50 29.50 27.10 28.10 0.0M
2023-10-09 29.90 29.90 28.10 28.70 0.0M
2023-10-06 30.30 30.30 28.70 29.10 0.0M
2023-10-05 31.60 31.60 29.30 30.30 0.0M
2023-10-04 31.10 31.10 29.00 30.00 0.0M
2023-10-03 28.50 31.70 28.50 29.00 0.0M
2023-10-02 30.00 32.70 28.40 29.50 0.0M
2023-09-29 32.70 32.70 29.60 29.90 0.0M
2023-09-28 31.20 32.70 29.20 29.90 0.0M
2023-09-27 32.80 32.80 28.80 29.60 0.0M
2023-09-26 31.40 31.40 30.40 31.10 0.0M
2023-09-25 31.10 31.70 30.50 31.40 0.0M
2023-09-22 32.60 32.90 30.00 31.10 0.0M
2023-09-21 33.00 33.40 31.30 32.60 0.0M
2023-09-20 32.40 33.40 31.70 33.00 0.0M
2023-09-19 33.50 33.50 30.80 32.40 0.0M
2023-09-18 32.70 33.60 31.20 31.40 0.0M
2023-09-15 31.90 32.40 31.50 31.90 0.0M
2023-09-14 31.80 32.00 31.00 32.00 0.0M
2023-09-13 32.40 32.50 31.10 31.40 0.0M
2023-09-12 31.30 31.50 31.00 31.20 0.0M
2023-09-11 33.80 33.90 30.90 31.30 0.0M
2023-09-08 31.90 33.00 30.90 31.60 0.0M
2023-09-07 33.30 34.00 30.90 31.50 0.0M
2023-09-06 33.20 33.80 32.50 32.90 0.0M
2023-09-05 31.90 33.80 31.90 32.30 0.0M
2023-09-04 32.30 32.30 31.10 31.40 0.0M
2023-09-01 30.90 31.60 30.80 31.00 0.0M
2023-08-31 30.90 31.90 30.80 30.90 0.0M
2023-08-30 32.30 32.30 30.80 31.50 0.0M
2023-08-29 32.40 32.40 31.20 31.70 0.0M
2023-08-28 32.50 32.50 31.00 31.80 0.0M
2023-08-25 31.50 32.60 31.10 32.00 0.0M
2023-08-24 31.70 31.90 30.60 31.50 0.0M
2023-08-23 31.90 31.90 31.70 31.70 0.0M
2023-08-22 31.70 31.70 31.10 31.30 0.0M
2023-08-21 33.60 33.60 31.10 31.10 0.0M
2023-08-18 31.80 31.90 31.00 31.60 0.0M
2023-08-17 31.80 32.30 30.50 31.70 0.0M
2023-08-16 31.90 32.60 31.00 31.80 0.0M
2023-08-15 33.40 33.90 31.10 31.90 0.0M
2023-08-14 33.90 33.90 32.70 33.40 0.0M
2023-08-11 33.60 34.00 32.90 33.50 0.0M
2023-08-10 33.40 33.70 32.20 33.60 0.0M
2023-08-09 34.60 34.60 32.10 33.70 0.0M
2023-08-08 32.00 33.40 32.00 33.30 0.0M
2023-08-07 35.40 35.40 31.70 32.20 0.0M
2023-08-04 35.10 35.10 33.20 33.70 0.0M
2023-08-03 35.40 35.40 33.10 33.20 0.0M
2023-08-02 35.30 35.30 33.00 33.30 0.0M
2023-08-01 35.40 35.40 34.10 35.30 0.0M
2023-07-31 34.30 35.40 34.30 35.10 0.0M
2023-07-28 34.00 34.50 34.00 34.40 0.0M
2023-07-27 34.40 34.50 32.90 34.30 0.0M
2023-07-26 33.90 34.40 32.80 34.40 0.0M
2023-07-25 34.80 34.80 33.90 33.90 0.0M
2023-07-24 34.90 34.90 33.90 34.00 0.0M
2023-07-21 32.20 34.30 32.20 33.90 0.0M
2023-07-20 34.50 34.70 33.20 33.90 0.0M
2023-07-19 33.50 34.50 32.90 34.40 0.0M
2023-07-18 33.60 34.50 31.00 32.90 0.0M
2023-07-17 33.00 34.00 32.10 33.50 0.0M
2023-07-14 33.70 34.50 33.20 34.10 0.0M
2023-07-13 35.00 35.00 33.70 33.70 0.0M
2023-07-12 34.00 34.50 33.40 34.40 0.0M
2023-07-11 34.00 34.70 33.40 33.40 0.0M
2023-07-10 35.20 35.20 34.00 34.00 0.0M
2023-07-07 35.40 35.40 33.60 34.90 0.0M
2023-07-06 36.90 36.90 34.00 34.40 0.0M
2023-07-05 38.00 38.00 34.00 34.70 0.0M
2023-07-04 34.50 35.10 33.60 34.90 0.0M
2023-07-03 33.20 34.40 32.50 34.00 0.0M
2023-06-30 33.50 33.50 33.00 33.20 0.0M
2023-06-29 34.90 34.90 32.60 33.20 0.0M
2023-06-28 39.10 39.10 32.10 33.30 0.0M
2023-06-27 33.60 33.60 31.60 32.80 0.0M
2023-06-26 31.90 32.70 31.50 31.80 0.0M
2023-06-22 32.90 36.60 31.00 31.50 0.0M
2023-06-21 33.70 33.70 31.20 31.40 0.0M
2023-06-20 33.00 33.00 31.00 31.70 0.0M
2023-06-19 33.90 33.90 31.90 32.60 0.0M
2023-06-16 36.30 36.30 33.10 33.90 0.0M
2023-06-15 34.00 35.00 33.50 33.60 0.0M
2023-06-14 38.90 38.90 34.40 35.00 0.0M
2023-06-13 35.00 35.30 34.20 34.50 0.0M
2023-06-12 36.00 37.90 34.20 34.90 0.0M
2023-06-09 35.20 38.90 35.20 35.80 0.0M
2023-06-08 37.50 37.50 34.90 35.20 0.0M
2023-06-07 36.40 36.40 34.10 34.90 0.0M
2023-06-05 38.60 38.60 35.60 36.40 0.0M
2023-06-02 39.20 39.20 36.00 36.20 0.0M
2023-06-01 38.90 38.90 35.70 36.50 0.0M
2023-05-31 38.90 38.90 37.00 37.90 0.0M
2023-05-30 41.90 41.90 37.50 37.80 0.0M
2023-05-29 42.00 42.00 38.10 39.00 0.0M
2023-05-26 40.00 40.00 38.10 39.20 0.0M
2023-05-25 38.50 39.00 37.20 38.60 0.0M
2023-05-24 38.40 39.80 37.90 38.50 0.0M
2023-05-23 38.60 40.50 38.60 39.80 0.0M
2023-05-22 40.80 40.80 38.50 38.90 0.0M
2023-05-19 39.00 41.50 38.50 40.00 0.0M
2023-05-17 41.40 41.40 38.60 40.00 0.0M
2023-05-16 39.80 39.80 38.10 38.90 0.0M
2023-05-15 38.90 39.90 38.10 38.80 0.0M
2023-05-12 40.00 40.00 38.00 38.90 0.0M
2023-05-11 37.60 40.00 37.60 38.80 0.0M
2023-05-10 39.70 39.90 37.30 38.90 0.0M
2023-05-09 39.30 40.10 37.40 38.90 0.0M
2023-05-08 41.90 41.90 40.00 41.90 0.1M
2023-05-05 42.50 42.50 39.00 40.70 0.0M
2023-05-04 40.80 42.70 40.80 41.70 0.0M
2023-05-03 42.00 42.00 39.90 40.80 0.0M
2023-05-02 42.90 44.00 42.30 42.30 0.0M
2023-04-28 42.70 43.70 42.10 42.90 0.0M
2023-04-27 41.00 42.80 40.40 42.70 0.0M
2023-04-26 39.30 40.20 39.20 39.90 0.0M
2023-04-25 40.10 40.80 39.80 40.20 0.0M
2023-04-24 39.10 40.90 39.10 40.10 0.0M
2023-04-21 40.30 40.30 39.00 39.10 0.0M
2023-04-20 38.70 39.90 38.20 39.20 0.1M
2023-04-19 40.00 40.00 38.40 39.60 0.0M
2023-04-18 39.00 39.50 38.20 39.00 0.1M
2023-04-17 39.80 40.80 38.70 40.80 0.0M
2023-04-14 38.00 40.90 38.00 39.50 0.0M
2023-04-13 38.40 39.60 37.80 38.00 0.0M
2023-04-12 39.00 39.40 38.50 38.90 0.0M
2023-04-11 39.00 39.50 38.10 38.60 0.0M
2023-04-06 39.40 39.40 38.00 39.00 0.0M
2023-04-05 39.80 39.80 37.90 38.50 0.0M
2023-04-04 39.40 39.80 38.30 39.50 0.0M
2023-04-03 39.90 39.90 38.00 39.40 0.0M
2023-03-31 38.05 39.85 37.75 39.85 0.0M
2023-03-30 39.00 39.85 37.90 38.75 0.0M
2023-03-29 38.30 39.95 37.65 38.25 0.0M
2023-03-28 37.05 40.80 36.50 38.30 0.0M
2023-03-27 37.10 37.10 35.20 35.95 0.0M
2023-03-24 37.90 37.90 37.00 37.75 0.0M
2023-03-23 37.50 37.95 37.35 37.90 0.0M
2023-03-22 39.00 39.00 37.55 38.00 0.0M
2023-03-21 37.25 39.00 37.25 39.00 0.0M
2023-03-20 39.25 41.90 38.00 38.95 0.0M
2023-03-17 39.75 41.05 38.80 39.25 0.0M
2023-03-16 39.65 41.95 38.85 40.45 0.0M
2023-03-15 44.25 44.25 38.00 39.65 0.0M
2023-03-14 38.40 43.00 38.40 40.40 0.0M
2023-03-13 38.00 39.90 37.05 39.55 0.0M
2023-03-10 38.25 39.70 37.20 38.00 0.0M
2023-03-09 39.50 40.05 38.25 39.75 0.0M
2023-03-08 40.45 41.15 39.80 40.20 0.0M
2023-03-07 41.10 41.20 39.60 40.45 0.0M
2023-03-06 41.75 41.75 39.20 40.50 0.0M
2023-03-03 42.40 42.40 41.25 41.25 0.0M
2023-03-02 41.05 41.70 40.35 41.70 0.0M
2023-03-01 42.95 42.95 40.20 41.45 0.0M
2023-02-28 42.00 42.95 40.80 41.75 0.0M
2023-02-27 42.20 42.20 42.20 42.20 0.0M
2023-02-24 41.70 42.75 40.65 42.20 0.0M
2023-02-23 42.90 42.90 42.00 42.80 0.0M
2023-02-22 42.95 43.00 42.25 42.90 0.0M
2023-02-21 42.50 43.00 42.50 42.95 0.0M
2023-02-20 44.70 44.70 42.95 42.95 0.0M
2023-02-17 43.85 44.00 41.15 44.00 0.0M
2023-02-16 44.50 45.45 42.70 43.85 0.0M
2023-02-15 42.60 44.45 42.15 43.35 0.0M
2023-02-14 42.65 43.75 41.95 43.25 0.0M
2023-02-13 43.70 43.75 42.00 42.65 0.0M
2023-02-10 44.60 44.60 42.60 43.90 0.0M
2023-02-09 44.20 44.70 43.10 43.80 0.0M
2023-02-08 44.15 44.70 44.15 44.20 0.0M
2023-02-07 45.20 45.20 44.15 44.45 0.0M
2023-02-06 45.00 45.60 44.15 44.75 0.0M
2023-02-03 46.00 46.40 44.00 45.00 0.0M
2023-02-02 47.70 47.80 45.00 46.40 0.0M
2023-02-01 45.00 47.70 44.70 46.40 0.0M
2023-01-31 47.40 47.40 44.40 47.25 0.0M
2023-01-30 47.75 47.75 45.65 47.45 0.0M
2023-01-27 47.20 47.80 45.35 47.75 0.0M
2023-01-26 47.20 47.20 45.00 45.50 0.0M
2023-01-25 46.50 47.80 45.45 46.50 0.0M
2023-01-24 46.65 46.95 45.85 46.50 0.0M
2023-01-23 46.45 46.95 45.10 46.65 0.0M
2023-01-20 46.50 46.50 44.80 46.45 0.0M
2023-01-19 46.45 46.50 45.15 46.45 0.0M
2023-01-18 46.35 46.55 44.85 46.50 0.0M
2023-01-17 46.05 46.95 43.90 46.40 0.0M
2023-01-16 44.50 46.05 44.50 45.90 0.0M
2023-01-13 45.20 46.00 45.00 45.75 0.0M
2023-01-12 45.95 45.95 44.00 45.95 0.0M
2023-01-11 44.75 47.85 43.90 45.95 0.0M
2023-01-10 44.65 44.65 43.00 44.10 0.0M
2023-01-09 42.75 44.75 42.05 44.65 0.0M
2023-01-05 42.75 42.75 42.45 42.70 0.0M
2023-01-04 42.05 42.75 41.80 42.75 0.0M
2023-01-03 42.20 42.80 40.65 42.25 0.0M
2023-01-02 42.05 43.25 42.05 42.20 0.0M