Berner Industrier B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.000	38.400	37.100	37.100	35.867	7,125
2024-08-21	38.000	38.000	37.200	37.900	36.640	8,709
2024-08-20	37.900	38.700	37.900	38.300	37.027	10,011
2024-08-19	37.800	38.100	36.100	37.800	36.543	27,281
2024-08-16	39.300	39.300	37.500	37.800	36.543	20,579
2024-08-15	39.400	39.900	38.500	39.300	37.993	13,767
2024-08-14	39.100	39.700	39.100	39.400	38.090	2,721
2024-08-13	40.000	40.500	39.100	39.100	37.800	8,610
2024-08-12	41.000	41.200	40.100	40.500	39.154	4,901
2024-08-09	44.000	44.000	40.700	40.900	39.540	9,529
2024-08-08	42.400	43.000	41.500	42.600	41.184	3,184
2024-08-07	39.700	42.200	39.700	41.900	40.507	6,623
2024-08-06	39.900	40.000	38.100	39.700	38.380	10,177
2024-08-05	42.100	42.100	37.000	39.900	38.574	36,762
2024-08-02	42.700	43.100	42.000	42.500	41.087	4,946
2024-08-01	43.400	44.500	43.200	43.400	41.957	12,916
2024-07-31	43.900	44.500	43.200	43.400	41.957	15,012
2024-07-30	44.400	44.500	43.000	43.900	42.441	13,151
2024-07-29	42.800	44.600	42.800	44.500	43.021	17,960
2024-07-26	42.800	43.400	41.000	42.700	41.280	17,190
2024-07-25	43.300	43.900	40.200	42.800	41.377	13,011
2024-07-24	43.800	43.800	42.000	43.200	41.764	7,447
2024-07-23	44.000	44.000	42.400	43.900	42.441	15,798
2024-07-22	42.900	44.900	41.300	44.000	42.537	44,550
2024-07-19	46.000	46.100	40.000	42.900	41.474	103,042
2024-07-18	49.300	50.000	46.800	47.900	46.308	34,154
2024-07-17	47.100	49.900	47.100	49.200	47.564	41,480
2024-07-16	44.900	47.000	44.800	47.000	45.437	36,095
2024-07-15	45.000	45.000	43.000	44.900	43.407	27,518
2024-07-12	45.000	45.000	44.200	44.800	43.311	17,030
2024-07-11	45.300	45.500	44.100	45.000	43.504	13,238
2024-07-10	44.500	45.300	43.700	44.800	43.311	21,536
2024-07-09	42.000	44.500	39.400	43.700	42.247	59,086
2024-07-08	42.600	42.600	40.800	42.000	40.604	12,005
2024-07-05	42.300	44.400	42.300	43.000	41.570	11,069
2024-07-04	44.200	45.800	41.200	42.300	40.894	19,982
2024-07-03	42.200	46.000	42.200	44.200	42.731	35,236
2024-07-02	39.500	42.900	39.400	42.100	40.700	25,059
2024-07-01	37.900	39.600	37.900	39.400	38.090	34,132
2024-06-28	38.100	38.100	37.500	37.800	36.543	4,048
2024-06-27	39.400	39.700	37.600	38.300	37.027	10,555
2024-06-26	38.100	40.000	38.100	39.400	38.090	5,762
2024-06-25	38.200	38.400	37.700	38.100	36.833	3,312
2024-06-24	37.400	38.200	37.200	38.200	36.930	11,815
2024-06-20	37.500	38.700	36.700	37.500	36.253	6,744
2024-06-19	38.100	38.500	37.600	37.600	36.350	4,540
2024-06-18	37.300	37.900	36.300	37.600	36.350	6,020
2024-06-17	37.900	37.900	36.300	37.400	36.157	6,502
2024-06-14	39.200	39.700	37.900	37.900	36.640	17,304
2024-06-13	38.900	40.300	38.300	39.100	37.800	4,418
2024-06-12	38.400	39.400	38.400	38.900	37.607	7,042
2024-06-11	38.900	40.900	38.900	39.600	38.283	13,436
2024-06-10	37.900	38.800	37.100	38.800	37.510	6,478
2024-06-07	39.900	40.000	37.900	38.500	37.220	16,701
2024-06-05	40.400	40.400	38.300	39.900	38.574	14,020
2024-06-04	40.400	40.500	39.100	40.400	39.057	13,909
2024-06-03	38.000	42.900	38.000	40.100	38.767	39,541
2024-05-31	35.600	39.000	35.000	38.000	36.737	27,198
2024-05-30	36.000	36.000	35.000	35.800	34.610	11,514
2024-05-29	35.800	35.900	35.400	35.900	34.706	9,377

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	1.2500 SEK
2025-04-30	0.9500 SEK
2024-04-26	0.9000 SEK
2023-08-31	0.3000 SEK
2023-04-28	0.3000 SEK
2022-04-29	0.7500 SEK
2021-04-30	0.7500 SEK
2020-10-09	0.6000 SEK
2019-04-25	0.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.