Nasdaq Stockholm · NIVI-B · stock
Nivika Fastigheter AB (publ) (NIVI-B) stock price history
Every Nasdaq Stockholm trading session of Nivika Fastigheter AB (publ) from Dec 3, 2021 to Sep 28, 2026: 1,209 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NIVI-B adjusted close, 2021 to 2026
- SEK 93.65
- All time high, 2021
- SEK 45.60
- 52 week high, SEK 35.43 low
- 1,209
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NIVI-B key facts
- Nivika Fastigheter AB (publ) (NIVI-B) closed at SEK 37.20 on Sep 28, 2026 on Nasdaq Stockholm.
- NIVI-B's all time high close is SEK 93.65, set on Dec 3, 2021; its all time low close is SEK 24.49 on Oct 26, 2023.
- NIVI-B's 52 week range is SEK 35.43 to SEK 45.60.
- NIVI-B returned -5.4% over the year to Sep 28, 2026.
- Since Dec 3, 2021 NIVI-B returned -60%, -17.4% a year compounded.
- NIVI-B's deepest drawdown was -73.9% from Dec 3, 2021 to Oct 26, 2023.
- DataCedar holds 1,209 daily sessions of NIVI-B history from Dec 3, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NIVI-B price chart, 2021 to 2026
NIVI-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +3.5% |
| 6 months | -4.1% |
| Year to date | -11.8% |
| 1 year | -5.4% |
| 3 years | +27.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 3, 2021 | -60.3% |
| Compound annual growth, 4.8 years | -17.4% |
NIVI-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 93.65 on Dec 3, 2021
- All time low close
- SEK 24.49 on Oct 26, 2023
- 52 week high
- SEK 45.60 on Nov 25, 2025
- 52 week low
- SEK 35.43 on Jun 30, 2026
- Deepest drawdown
- -73.9% from Dec 3, 2021 to Oct 26, 2023, not yet recovered
- Best single session
- +17.3% on Sep 8, 2025
- Worst single session
- -14.7% on Sep 9, 2025
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +30%
- Worst calendar year
- 2022, -53%
NIVI-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 3, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 41.75 | SEK 45.41 | SEK 35.43 | SEK 37.20 | -11.8% | 12.5M | 186 |
| 2025 | SEK 39.32 | SEK 47.64 | SEK 35.32 | SEK 42.20 | +7.3% | 9.8M | 249 |
| 2024 | SEK 33.17 | SEK 46.53 | SEK 27.90 | SEK 39.32 | +29.6% | 14.9M | 251 |
| 2023 | SEK 41.02 | SEK 46.68 | SEK 23.32 | SEK 30.34 | -25.1% | 5.3M | 251 |
| 2022 | SEK 87.31 | SEK 88.29 | SEK 38.53 | SEK 40.49 | -53.4% | 2.9M | 253 |
| 2021 | SEK 89.75 | SEK 94.44 | SEK 81.95 | SEK 86.83 | n/a | 2.8M | 19 |
NIVI-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 37.20 | +1.5% |
| August 2026 | SEK 36.65 | -1.3% |
| July 2026 | SEK 37.12 | +4.0% |
| June 2026 | SEK 35.68 | -7.7% |
| May 2026 | SEK 38.67 | -0.7% |
| April 2026 | SEK 38.93 | -2.1% |
| March 2026 | SEK 39.77 | -10.7% |
| February 2026 | SEK 44.53 | +2.5% |
| January 2026 | SEK 43.43 | +2.9% |
| December 2025 | SEK 42.20 | +1.8% |
| November 2025 | SEK 41.46 | +2.3% |
| October 2025 | SEK 40.51 | +2.7% |
About the NIVI-B data
Daily bars. 1,209 sessions from Dec 3, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NIVI-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NIVI-B share price history
