Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,142.58 +1,014.31 (+1.56%) CMC Crypto 200
1,376.82 -5.85 (-0.42%)
NIBE Industrier AB (NJBC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:45PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | - |
| 18 Jun 2024 | 4.12 | 4.34 | 4.12 | 4.34 | 4.34 | 2,400 |
| 17 Jun 2024 | 4.22 | 4.22 | 4.09 | 4.21 | 4.21 | - |
| 14 Jun 2024 | 4.36 | 4.36 | 4.16 | 4.19 | 4.19 | - |
| 13 Jun 2024 | 4.52 | 4.52 | 4.28 | 4.35 | 4.35 | - |
| 12 Jun 2024 | 4.49 | 4.59 | 4.44 | 4.53 | 4.53 | - |
| 11 Jun 2024 | 4.39 | 4.48 | 4.39 | 4.48 | 4.48 | - |
| 10 Jun 2024 | 4.47 | 4.47 | 4.36 | 4.40 | 4.40 | - |
| 07 Jun 2024 | 4.55 | 4.55 | 4.41 | 4.48 | 4.48 | - |
| 06 Jun 2024 | 4.55 | 4.66 | 4.55 | 4.61 | 4.61 | - |
| 05 Jun 2024 | 4.64 | 4.64 | 4.53 | 4.61 | 4.61 | 400 |
| 04 Jun 2024 | 4.81 | 4.81 | 4.56 | 4.68 | 4.68 | - |
| 03 Jun 2024 | 4.72 | 4.99 | 4.72 | 4.89 | 4.89 | - |
| 31 May 2024 | 4.69 | 4.75 | 4.66 | 4.69 | 4.69 | - |
| 30 May 2024 | 4.60 | 4.67 | 4.52 | 4.66 | 4.66 | - |
| 29 May 2024 | 4.78 | 4.78 | 4.57 | 4.63 | 4.63 | - |
| 28 May 2024 | 4.75 | 4.89 | 4.75 | 4.79 | 4.79 | - |
| 27 May 2024 | 4.62 | 4.73 | 4.61 | 4.73 | 4.73 | - |
| 24 May 2024 | 4.64 | 4.64 | 4.57 | 4.63 | 4.63 | - |
| 23 May 2024 | 4.72 | 4.74 | 4.64 | 4.64 | 4.64 | - |
| 22 May 2024 | 4.72 | 4.72 | 4.63 | 4.70 | 4.70 | - |
| 21 May 2024 | 4.83 | 4.83 | 4.69 | 4.72 | 4.72 | - |
| 20 May 2024 | 4.70 | 4.82 | 4.70 | 4.81 | 4.81 | - |
| 17 May 2024 | 5.12 | 5.12 | 4.67 | 4.71 | 4.71 | - |
| 17 May 2024 | 0.65 Dividend | |||||
| 16 May 2024 | 4.74 | 5.26 | 4.74 | 5.21 | 4.56 | 2,900 |
| 15 May 2024 | 5.23 | 5.23 | 4.90 | 4.99 | 4.36 | - |
| 14 May 2024 | 4.92 | 5.23 | 4.92 | 5.23 | 4.58 | 2,500 |
| 13 May 2024 | 4.95 | 4.95 | 4.88 | 4.92 | 4.31 | - |
| 10 May 2024 | 4.68 | 4.95 | 4.68 | 4.95 | 4.33 | - |
| 09 May 2024 | 4.69 | 4.69 | 4.67 | 4.69 | 4.10 | - |
| 08 May 2024 | 4.79 | 4.86 | 4.64 | 4.69 | 4.10 | 4,760 |
| 07 May 2024 | 4.52 | 4.74 | 4.52 | 4.70 | 4.11 | - |
| 06 May 2024 | 4.41 | 4.52 | 4.38 | 4.52 | 3.96 | - |
| 03 May 2024 | 4.33 | 4.49 | 4.32 | 4.41 | 3.86 | 11 |
| 02 May 2024 | 4.42 | 4.44 | 4.30 | 4.32 | 3.78 | - |
| 30 Apr 2024 | 4.47 | 4.47 | 4.35 | 4.39 | 3.84 | 6,900 |
| 29 Apr 2024 | 4.50 | 4.50 | 4.38 | 4.47 | 3.91 | 110 |
| 26 Apr 2024 | 4.34 | 4.47 | 4.34 | 4.45 | 3.90 | - |
| 25 Apr 2024 | 4.35 | 4.35 | 4.20 | 4.30 | 3.77 | 1,670 |
| 24 Apr 2024 | 4.44 | 4.44 | 4.35 | 4.37 | 3.83 | - |
| 23 Apr 2024 | 4.25 | 4.42 | 4.25 | 4.42 | 3.87 | - |
| 22 Apr 2024 | 4.24 | 4.30 | 4.22 | 4.25 | 3.72 | 300 |
| 19 Apr 2024 | 4.18 | 4.20 | 4.11 | 4.19 | 3.67 | - |
| 18 Apr 2024 | 4.30 | 4.30 | 4.13 | 4.16 | 3.64 | - |
| 17 Apr 2024 | 4.24 | 4.39 | 4.17 | 4.24 | 3.71 | 11,700 |
| 16 Apr 2024 | 4.40 | 4.40 | 4.25 | 4.28 | 3.75 | - |
| 15 Apr 2024 | 4.43 | 4.50 | 4.36 | 4.42 | 3.87 | - |
| 12 Apr 2024 | 4.42 | 4.55 | 4.36 | 4.41 | 3.86 | 230 |
| 11 Apr 2024 | 4.40 | 4.47 | 4.35 | 4.40 | 3.85 | - |
| 10 Apr 2024 | 4.46 | 4.64 | 4.26 | 4.40 | 3.85 | - |
| 09 Apr 2024 | 4.26 | 4.48 | 4.26 | 4.45 | 3.89 | - |
| 08 Apr 2024 | 4.16 | 4.32 | 4.15 | 4.32 | 3.78 | - |
| 05 Apr 2024 | 4.16 | 4.22 | 4.16 | 4.17 | 3.65 | - |
| 04 Apr 2024 | 4.26 | 4.26 | 4.16 | 4.17 | 3.65 | - |
| 03 Apr 2024 | 4.47 | 4.47 | 4.25 | 4.34 | 3.80 | - |
| 02 Apr 2024 | 4.63 | 4.63 | 4.44 | 4.48 | 3.92 | - |
| 28 Mar 2024 | 4.45 | 4.63 | 4.41 | 4.58 | 4.01 | - |
| 27 Mar 2024 | 4.55 | 4.55 | 4.37 | 4.47 | 3.91 | - |
| 26 Mar 2024 | 4.32 | 4.55 | 4.32 | 4.55 | 3.99 | - |
| 25 Mar 2024 | 4.58 | 4.58 | 4.30 | 4.32 | 3.78 | - |
| 22 Mar 2024 | 4.95 | 5.03 | 4.56 | 4.58 | 4.01 | - |
| 21 Mar 2024 | 4.90 | 5.04 | 4.90 | 4.98 | 4.36 | - |
| 20 Mar 2024 | 4.86 | 4.88 | 4.82 | 4.88 | 4.27 | - |
| 19 Mar 2024 | 4.83 | 4.89 | 4.79 | 4.86 | 4.26 | - |
| 18 Mar 2024 | 4.87 | 4.96 | 4.78 | 4.83 | 4.23 | - |
| 15 Mar 2024 | 4.89 | 4.94 | 4.83 | 4.88 | 4.27 | - |
| 14 Mar 2024 | 4.99 | 5.04 | 4.87 | 4.95 | 4.34 | - |
| 13 Mar 2024 | 5.26 | 5.26 | 4.92 | 4.97 | 4.35 | - |
| 12 Mar 2024 | 5.22 | 5.31 | 5.19 | 5.24 | 4.59 | - |
| 11 Mar 2024 | 5.19 | 5.28 | 5.19 | 5.20 | 4.55 | - |
| 08 Mar 2024 | 5.23 | 5.30 | 5.18 | 5.21 | 4.56 | - |
| 07 Mar 2024 | 5.21 | 5.27 | 5.11 | 5.23 | 4.58 | - |
| 06 Mar 2024 | 5.05 | 5.22 | 5.05 | 5.22 | 4.57 | - |
| 05 Mar 2024 | 5.14 | 5.16 | 5.05 | 5.05 | 4.42 | - |
| 04 Mar 2024 | 5.23 | 5.25 | 5.13 | 5.13 | 4.49 | - |
| 01 Mar 2024 | 5.15 | 5.30 | 5.15 | 5.27 | 4.61 | - |
| 29 Feb 2024 | 5.21 | 5.26 | 5.12 | 5.16 | 4.52 | - |
| 28 Feb 2024 | 5.17 | 5.21 | 5.13 | 5.21 | 4.56 | - |
| 27 Feb 2024 | 5.03 | 5.22 | 5.03 | 5.19 | 4.55 | - |
| 26 Feb 2024 | 5.15 | 5.21 | 5.06 | 5.09 | 4.46 | - |
| 23 Feb 2024 | 5.23 | 5.23 | 5.11 | 5.14 | 4.50 | - |
| 22 Feb 2024 | 5.34 | 5.35 | 5.20 | 5.25 | 4.60 | - |
| 21 Feb 2024 | 5.31 | 5.35 | 5.25 | 5.33 | 4.66 | - |
| 20 Feb 2024 | 5.20 | 5.30 | 5.13 | 5.30 | 4.64 | - |
| 19 Feb 2024 | 5.27 | 5.36 | 5.19 | 5.21 | 4.56 | 100 |
| 16 Feb 2024 | 5.90 | 5.90 | 5.22 | 5.29 | 4.63 | - |
| 15 Feb 2024 | 5.88 | 6.06 | 5.88 | 5.99 | 5.24 | - |
| 14 Feb 2024 | 5.69 | 5.85 | 5.69 | 5.85 | 5.12 | - |
| 13 Feb 2024 | 5.91 | 5.91 | 5.62 | 5.62 | 4.92 | - |
| 12 Feb 2024 | 5.74 | 5.94 | 5.74 | 5.91 | 5.17 | - |
| 09 Feb 2024 | 5.72 | 5.77 | 5.64 | 5.74 | 5.03 | 4,926 |
| 08 Feb 2024 | 5.72 | 5.76 | 5.67 | 5.72 | 5.00 | - |
| 07 Feb 2024 | 5.57 | 5.74 | 5.57 | 5.71 | 5.00 | 3,000 |
| 06 Feb 2024 | 5.31 | 5.45 | 5.26 | 5.45 | 4.77 | - |
| 05 Feb 2024 | 5.41 | 5.44 | 5.30 | 5.32 | 4.65 | - |
| 02 Feb 2024 | 5.66 | 5.69 | 5.41 | 5.48 | 4.80 | - |
| 01 Feb 2024 | 5.51 | 5.70 | 5.51 | 5.69 | 4.98 | - |
| 31 Jan 2024 | 5.46 | 5.59 | 5.46 | 5.53 | 4.84 | - |
| 30 Jan 2024 | 5.60 | 5.60 | 5.41 | 5.47 | 4.79 | - |
| *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.