YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

Stockholm - Delayed Quote SEK

Nivika Fastigheter AB (publ) (NIVI-B.ST)

39.30

+0.70

+(1.81%)

At close: January 31 at 5:29:34 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	38.50	39.30	38.30	39.30	39.30	15,568
Jan 30, 2025	38.20	38.80	38.20	38.60	38.60	42,815
Jan 29, 2025	39.00	39.40	38.60	38.60	38.60	25,019
Jan 28, 2025	38.60	39.10	38.50	38.80	38.80	5,439
Jan 27, 2025	38.90	39.40	38.60	38.90	38.90	22,563
Jan 24, 2025	39.30	39.50	39.00	39.00	39.00	24,477
Jan 23, 2025	38.70	39.40	38.70	39.40	39.40	27,079
Jan 22, 2025	39.40	39.80	38.70	38.70	38.70	47,239
Jan 21, 2025	39.30	40.00	39.10	39.40	39.40	49,815
Jan 20, 2025	39.30	39.50	38.60	39.10	39.10	33,326
Jan 17, 2025	38.80	40.00	38.70	40.00	40.00	15,081
Jan 16, 2025	38.60	39.70	38.40	38.70	38.70	39,671
Jan 15, 2025	38.70	39.80	38.60	38.60	38.60	58,513
Jan 14, 2025	37.50	39.20	37.50	38.40	38.40	24,371
Jan 13, 2025	38.30	38.30	37.30	37.40	37.40	52,578
Jan 10, 2025	39.20	39.20	38.10	38.20	38.20	11,120
Jan 9, 2025	39.90	39.90	38.60	39.20	39.20	9,484
Jan 8, 2025	39.60	39.90	38.50	38.50	38.50	28,159
Jan 7, 2025	40.10	40.60	39.50	39.60	39.60	27,222
Jan 3, 2025	41.20	41.20	40.00	40.50	40.50	34,471
Jan 2, 2025	40.30	41.60	40.20	41.10	41.10	41,217
Dec 30, 2024	39.90	40.80	39.50	40.30	40.30	38,201
Dec 27, 2024	38.90	40.20	38.80	39.80	39.80	41,843
Dec 23, 2024	39.20	39.40	38.60	39.10	39.10	46,466
Dec 20, 2024	38.80	39.20	38.40	39.20	39.20	24,190
Dec 19, 2024	39.20	39.30	38.50	38.50	38.50	28,582
Dec 18, 2024	39.30	39.30	38.60	39.20	39.20	42,003
Dec 17, 2024	38.80	39.10	38.50	38.90	38.90	32,042
Dec 16, 2024	39.30	40.00	39.00	39.30	39.30	21,296
Dec 13, 2024	39.50	39.60	39.00	39.10	39.10	18,947
Dec 12, 2024	39.60	39.90	39.10	39.50	39.50	28,393
Dec 11, 2024	40.00	40.30	39.50	39.70	39.70	63,341
Dec 10, 2024	40.20	40.30	38.90	40.00	40.00	96,505
Dec 9, 2024	40.90	41.90	40.20	40.20	40.20	53,728
Dec 6, 2024	40.60	41.00	40.00	40.80	40.80	46,795
Dec 5, 2024	40.40	41.00	40.30	40.50	40.50	30,519
Dec 4, 2024	40.50	41.20	40.40	40.70	40.70	32,049
Dec 3, 2024	40.80	41.10	40.40	40.50	40.50	68,713
Dec 2, 2024	41.90	41.90	40.60	40.70	40.70	93,875
Nov 29, 2024	40.40	41.80	40.20	41.80	41.80	72,966
Nov 28, 2024	39.70	40.45	39.60	40.30	40.30	131,710
Nov 27, 2024	38.50	39.90	38.50	39.60	39.60	66,931
Nov 26, 2024	38.70	39.30	38.00	38.80	38.80	42,514
Nov 25, 2024	39.20	39.50	38.30	39.10	39.10	84,984
Nov 22, 2024	37.20	38.30	37.20	38.00	38.00	351,653
Nov 21, 2024	37.80	38.60	36.90	37.00	37.00	169,250
Nov 20, 2024	37.70	38.40	37.00	37.10	37.10	88,940
Nov 19, 2024	37.80	38.50	37.30	37.70	37.70	43,178
Nov 18, 2024	38.90	38.90	38.00	38.00	38.00	53,702
Nov 15, 2024	39.10	39.10	38.60	38.90	38.90	12,606
Nov 14, 2024	39.30	39.40	38.90	39.00	39.00	76,349
Nov 13, 2024	39.00	39.30	38.80	39.30	39.30	42,708
Nov 12, 2024	40.00	40.00	38.90	39.00	39.00	42,935
Nov 11, 2024	40.20	40.40	39.70	40.00	40.00	35,517
Nov 8, 2024	40.00	40.40	39.90	40.10	40.10	58,028
Nov 7, 2024	40.00	40.40	39.40	40.00	40.00	56,818
Nov 6, 2024	40.60	40.60	39.50	39.90	39.90	39,168
Nov 5, 2024	41.30	41.30	40.40	40.60	40.60	12,465
Nov 4, 2024	41.60	41.60	40.20	40.30	40.30	38,541
Nov 1, 2024	41.40	41.60	40.80	41.60	41.60	11,545
Oct 31, 2024	41.50	41.80	41.40	41.60	41.60	19,893
Oct 30, 2024	41.40	42.00	41.10	41.50	41.50	31,620
Oct 29, 2024	42.30	42.30	41.10	41.40	41.40	33,876
Oct 28, 2024	42.50	43.30	41.40	42.10	42.10	56,626
Oct 25, 2024	42.50	43.40	40.80	42.40	42.40	38,253
Oct 24, 2024	42.30	42.60	40.80	42.60	42.60	61,206
Oct 23, 2024	41.80	42.80	41.70	42.10	42.10	32,699
Oct 22, 2024	42.40	42.60	41.40	41.80	41.80	24,978
Oct 21, 2024	42.80	43.00	41.90	42.40	42.40	22,235
Oct 18, 2024	42.80	43.10	42.80	42.80	42.80	15,005
Oct 17, 2024	43.00	43.30	42.90	42.90	42.90	16,432
Oct 16, 2024	42.90	43.50	42.50	43.00	43.00	21,589
Oct 15, 2024	43.00	43.60	42.70	42.80	42.80	28,061
Oct 14, 2024	43.30	44.00	42.90	43.00	43.00	32,167
Oct 11, 2024	43.50	43.60	42.90	43.30	43.30	70,294
Oct 10, 2024	44.50	44.50	42.20	42.50	42.50	115,920
Oct 9, 2024	43.70	44.10	43.60	44.10	44.10	22,225
Oct 8, 2024	44.30	44.50	43.60	43.60	43.60	17,018
Oct 7, 2024	43.60	44.70	43.60	44.30	44.30	23,166
Oct 4, 2024	44.10	44.50	43.50	43.60	43.60	48,854
Oct 3, 2024	44.40	44.70	44.00	44.20	44.20	11,858
Oct 2, 2024	45.00	45.00	44.40	44.80	44.80	21,730
Oct 1, 2024	45.50	45.50	44.20	45.00	45.00	56,837
Sep 30, 2024	45.20	45.50	44.20	45.50	45.50	70,938
Sep 27, 2024	45.50	46.00	45.20	45.30	45.30	23,778
Sep 26, 2024	44.00	45.50	43.90	45.20	45.20	45,193
Sep 25, 2024	44.10	44.70	43.90	44.00	44.00	44,934
Sep 24, 2024	43.50	44.10	43.40	44.00	44.00	79,572
Sep 23, 2024	43.50	43.50	43.20	43.40	43.40	103,667
Sep 20, 2024	43.40	44.60	43.30	43.50	43.50	73,578
Sep 19, 2024	43.50	44.10	43.30	43.30	43.30	51,728
Sep 18, 2024	43.40	43.60	43.00	43.30	43.30	19,189
Sep 17, 2024	43.30	43.70	43.20	43.40	43.40	42,138
Sep 16, 2024	43.00	43.70	42.90	43.20	43.20	23,231
Sep 13, 2024	43.60	44.00	43.00	43.20	43.20	18,737
Sep 12, 2024	43.00	44.10	43.00	43.70	43.70	20,362
Sep 11, 2024	43.40	43.60	42.60	42.60	42.60	19,093
Sep 10, 2024	42.10	43.70	42.10	43.30	43.30	22,748
Sep 9, 2024	42.80	43.00	41.60	42.10	42.10	16,298
Sep 6, 2024	42.50	43.00	42.30	42.80	42.80	36,981
Sep 5, 2024	42.40	43.00	41.50	42.50	42.50	63,241
Sep 4, 2024	41.40	43.10	41.00	42.40	42.40	36,452
Sep 3, 2024	43.40	43.50	42.00	42.40	42.40	31,737
Sep 2, 2024	43.80	44.30	43.20	43.50	43.50	25,357
Aug 30, 2024	43.70	43.90	43.40	43.80	43.80	116,635
Aug 29, 2024	43.90	44.10	42.60	43.50	43.50	81,305
Aug 28, 2024	43.70	44.80	43.70	43.90	43.90	29,891
Aug 27, 2024	44.90	44.90	43.30	43.90	43.90	13,060
Aug 26, 2024	44.50	44.50	43.80	44.10	44.10	40,497
Aug 23, 2024	44.80	45.00	44.10	44.50	44.50	65,728
Aug 22, 2024	44.00	44.80	44.00	44.80	44.80	26,698
Aug 21, 2024	45.60	45.80	43.90	44.20	44.20	89,840
Aug 20, 2024	45.40	45.70	44.80	45.00	45.00	21,454
Aug 19, 2024	45.20	45.90	44.60	45.50	45.50	23,500
Aug 16, 2024	46.40	46.40	45.00	45.20	45.20	14,935
Aug 15, 2024	45.20	46.70	45.10	45.60	45.60	32,947
Aug 14, 2024	45.50	45.60	44.80	45.10	45.10	24,879
Aug 13, 2024	45.00	45.60	44.80	45.50	45.50	40,555
Aug 12, 2024	45.30	45.60	44.70	44.90	44.90	23,260
Aug 9, 2024	44.90	45.80	44.40	45.20	45.20	33,700
Aug 8, 2024	43.20	44.10	43.10	44.10	44.10	28,640
Aug 7, 2024	43.00	45.70	43.00	43.20	43.20	47,266
Aug 6, 2024	42.20	43.60	42.20	43.00	43.00	49,137
Aug 5, 2024	39.20	43.90	39.20	41.90	41.90	113,083
Aug 2, 2024	44.70	45.80	44.00	44.60	44.60	31,369
Aug 1, 2024	47.20	47.30	45.20	45.20	45.20	36,003
Jul 31, 2024	46.10	47.40	46.10	46.10	46.10	31,606
Jul 30, 2024	46.80	47.00	46.00	46.00	46.00	20,173
Jul 29, 2024	46.90	47.70	46.50	46.80	46.80	40,017
Jul 26, 2024	45.90	47.00	45.10	46.30	46.30	50,178
Jul 25, 2024	44.80	46.00	44.50	45.90	45.90	33,694
Jul 24, 2024	44.60	45.80	44.60	45.00	45.00	38,457
Jul 23, 2024	44.90	45.60	44.20	44.70	44.70	32,723
Jul 22, 2024	44.70	45.00	44.00	44.60	44.60	27,154
Jul 19, 2024	45.50	45.50	44.50	44.60	44.60	27,655
Jul 18, 2024	44.90	45.90	44.30	45.80	45.80	45,019
Jul 17, 2024	45.00	45.60	44.20	44.90	44.90	55,753
Jul 16, 2024	43.50	45.50	43.50	44.90	44.90	55,474
Jul 15, 2024	43.90	44.00	43.00	43.50	43.50	40,715
Jul 12, 2024	43.60	44.00	43.40	43.90	43.90	41,878
Jul 11, 2024	43.60	43.60	42.70	43.50	43.50	38,307
Jul 10, 2024	42.30	43.70	42.30	43.30	43.30	55,828
Jul 9, 2024	42.70	42.70	42.00	42.30	42.30	58,381
Jul 8, 2024	43.50	44.40	42.10	42.70	42.70	64,476
Jul 5, 2024	42.40	43.70	42.20	43.40	43.40	119,944
Jul 4, 2024	40.60	42.90	40.40	42.20	42.20	88,692
Jul 3, 2024	39.50	40.30	38.70	40.00	40.00	26,012
Jul 2, 2024	39.10	39.80	37.90	38.40	38.40	26,361
Jul 1, 2024	42.50	42.50	38.70	39.10	39.10	59,227
Jun 28, 2024	38.70	40.20	38.70	39.60	39.60	22,618
Jun 27, 2024	37.90	38.80	37.60	38.70	38.70	70,056
Jun 26, 2024	37.70	38.30	37.20	37.40	37.40	14,016
Jun 25, 2024	39.30	39.30	37.40	37.70	37.70	29,650
Jun 24, 2024	38.50	39.30	37.50	38.10	38.10	28,411
Jun 20, 2024	37.20	38.50	37.20	38.50	38.50	27,138
Jun 19, 2024	37.70	38.00	37.10	37.40	37.40	35,759
Jun 18, 2024	37.90	38.80	37.40	37.70	37.70	109,721
Jun 17, 2024	39.80	40.50	37.30	37.90	37.90	70,272
Jun 14, 2024	39.70	40.70	38.90	39.70	39.70	105,017
Jun 13, 2024	40.30	40.90	39.60	39.70	39.70	28,483
Jun 12, 2024	40.70	41.50	40.10	40.40	40.40	81,105
Jun 11, 2024	41.90	42.90	40.60	40.60	40.60	34,748
Jun 10, 2024	43.60	43.60	41.10	41.90	41.90	45,863
Jun 7, 2024	43.10	44.10	43.00	43.00	43.00	53,650
Jun 5, 2024	42.90	43.80	42.80	43.00	43.00	35,472
Jun 4, 2024	43.00	43.50	42.50	42.80	42.80	36,464
Jun 3, 2024	43.60	44.40	43.00	43.20	43.20	71,439
May 31, 2024	42.30	44.50	41.10	43.20	43.20	264,715
May 30, 2024	42.00	43.60	41.60	42.30	42.30	165,291
May 29, 2024	42.00	42.40	41.50	42.00	42.00	115,870
May 28, 2024	41.80	43.00	41.20	42.10	42.10	186,243
May 27, 2024	40.40	41.90	39.40	41.70	41.70	52,098
May 24, 2024	40.50	40.80	39.80	40.40	40.40	28,341
May 23, 2024	40.10	41.80	40.10	40.90	40.90	84,743
May 22, 2024	39.00	40.00	38.80	40.00	40.00	63,902
May 21, 2024	38.70	39.90	38.40	38.90	38.90	48,150
May 20, 2024	38.40	39.10	38.20	38.50	38.50	30,582
May 17, 2024	38.10	38.50	38.00	38.40	38.40	33,221
May 16, 2024	38.00	38.20	37.80	38.20	38.20	38,157
May 15, 2024	36.90	38.40	36.80	38.00	38.00	75,443
May 14, 2024	36.70	37.00	36.60	36.80	36.80	25,310
May 13, 2024	36.30	37.30	36.20	36.70	36.70	59,564
May 10, 2024	35.50	36.20	35.50	36.20	36.20	58,106
May 8, 2024	35.60	36.00	35.30	35.50	35.50	22,817
May 7, 2024	35.30	35.70	35.10	35.60	35.60	79,181
May 6, 2024	35.20	35.20	34.20	35.00	35.00	53,236
May 3, 2024	35.20	35.40	34.50	35.30	35.30	206,153
May 2, 2024	33.30	35.10	33.20	35.10	35.10	33,248
Apr 30, 2024	34.90	35.00	34.50	34.90	34.90	11,126
Apr 29, 2024	35.20	35.20	34.30	34.80	34.80	29,968
Apr 26, 2024	33.80	35.10	33.70	34.70	34.70	41,494
Apr 25, 2024	34.80	35.50	33.50	33.60	33.60	86,743
Apr 24, 2024	34.20	34.20	33.80	34.20	34.20	4,691
Apr 23, 2024	34.00	34.50	34.00	34.30	34.30	104,515
Apr 22, 2024	34.20	35.90	33.90	33.90	33.90	161,756
Apr 19, 2024	33.80	34.10	33.40	34.10	34.10	26,341
Apr 18, 2024	34.00	34.60	33.80	33.90	33.90	26,693
Apr 17, 2024	34.70	34.70	33.70	33.90	33.90	19,954
Apr 16, 2024	34.50	34.50	33.70	34.30	34.30	18,511
Apr 15, 2024	34.90	35.00	34.30	34.50	34.50	20,755
Apr 12, 2024	34.00	34.70	33.80	34.50	34.50	35,197
Apr 11, 2024	36.20	36.20	33.50	33.70	33.70	41,168
Apr 10, 2024	37.00	37.00	33.80	34.30	34.30	100,642
Apr 9, 2024	34.90	35.50	34.70	35.20	35.20	37,541
Apr 8, 2024	33.90	35.20	33.90	35.00	35.00	54,050
Apr 5, 2024	33.60	34.10	33.40	33.80	33.80	38,853
Apr 4, 2024	33.30	34.00	33.10	33.80	33.80	24,382
Apr 3, 2024	35.40	35.40	32.90	33.30	33.30	26,027
Apr 2, 2024	34.00	34.90	32.80	33.30	33.30	180,154
Mar 28, 2024	34.00	34.20	33.60	33.90	33.90	135,468
Mar 27, 2024	33.70	34.00	33.50	33.80	33.80	61,078
Mar 26, 2024	34.50	34.50	32.90	33.40	33.40	72,933
Mar 25, 2024	32.90	33.00	32.50	32.90	32.90	164,353
Mar 22, 2024	32.30	33.00	32.30	32.70	32.70	66,123
Mar 21, 2024	32.00	33.00	32.00	32.20	32.20	179,625
Mar 20, 2024	32.80	32.80	31.60	31.80	31.80	63,005
Mar 19, 2024	32.80	32.90	31.50	32.10	32.10	47,666
Mar 18, 2024	32.30	32.40	31.70	32.00	32.00	49,376
Mar 15, 2024	33.00	33.10	31.60	32.10	32.10	168,541
Mar 14, 2024	32.10	32.80	31.60	32.00	32.00	93,187
Mar 13, 2024	31.90	32.50	31.70	31.90	31.90	141,492
Mar 12, 2024	32.60	32.80	31.60	31.90	31.90	89,233
Mar 11, 2024	30.60	32.60	30.30	31.60	31.60	60,613
Mar 8, 2024	30.00	31.30	30.00	30.80	30.80	183,789
Mar 7, 2024	30.20	30.20	29.80	30.00	30.00	73,112
Mar 6, 2024	30.10	30.40	29.90	30.00	30.00	57,154
Mar 5, 2024	30.80	30.80	29.90	30.10	30.10	69,666
Mar 4, 2024	30.90	30.90	29.90	30.30	30.30	81,410
Mar 1, 2024	31.10	31.10	29.90	30.50	30.50	135,121
Feb 29, 2024	30.90	30.90	29.50	30.00	30.00	62,374
Feb 28, 2024	30.90	31.00	29.50	29.70	29.70	65,399
Feb 27, 2024	29.80	31.00	29.80	31.00	31.00	118,378
Feb 26, 2024	28.60	30.10	28.60	29.80	29.80	10,753
Feb 23, 2024	29.40	30.30	29.40	29.70	29.70	25,924
Feb 22, 2024	30.20	30.40	29.50	30.20	30.20	15,579
Feb 21, 2024	31.30	31.30	29.60	30.20	30.20	57,844
Feb 20, 2024	31.10	31.50	30.20	30.50	30.50	32,927
Feb 19, 2024	31.00	31.40	30.70	31.10	31.10	41,782
Feb 16, 2024	31.10	31.10	30.40	31.00	31.00	28,040
Feb 15, 2024	30.50	31.90	30.30	30.90	30.90	6,753
Feb 14, 2024	31.00	31.00	30.10	30.70	30.70	22,508
Feb 13, 2024	30.80	30.90	30.20	30.80	30.80	18,044
Feb 12, 2024	31.90	32.00	30.50	30.80	30.80	78,415
Feb 9, 2024	33.50	33.50	30.50	30.70	30.70	17,266
Feb 8, 2024	30.90	31.50	30.50	30.70	30.70	31,696
Feb 7, 2024	31.65	31.65	30.70	30.90	30.90	6,755
Feb 6, 2024	31.90	31.90	30.60	30.80	30.80	17,324
Feb 5, 2024	33.45	33.45	30.70	31.90	31.90	44,397
Feb 2, 2024	32.00	33.90	31.70	32.20	32.20	56,190
Feb 1, 2024	32.70	32.70	32.00	32.00	32.00	91,358
Jan 31, 2024	32.50	33.00	32.50	32.80	32.80	33,664