Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	35.800	35.900	35.400	35.900	34.706	9,377
2024-05-28	35.300	35.900	35.300	35.800	34.610	3,863
2024-05-27	34.800	35.300	34.800	35.300	34.126	6,304
2024-05-24	34.900	35.000	34.300	34.600	33.450	7,449
2024-05-23	34.000	35.000	34.000	34.900	33.740	20,565
2024-05-22	34.100	34.500	33.400	34.400	33.256	9,502
2024-05-21	34.300	35.000	33.000	34.100	32.966	21,902
2024-05-20	34.900	35.800	33.600	34.400	33.256	23,380
2024-05-17	35.200	36.100	34.700	35.000	33.836	31,092
2024-05-16	36.000	36.500	35.400	35.400	34.223	61,598
2024-05-15	36.500	36.600	35.800	36.000	34.803	15,491
2024-05-14	35.700	36.200	35.200	36.200	34.997	15,315
2024-05-13	35.000	36.000	34.400	36.000	34.803	10,738
2024-05-10	33.900	36.000	33.500	34.900	33.740	14,118
2024-05-08	33.500	34.400	33.100	33.900	32.773	2,082
2024-05-07	32.800	35.200	32.800	33.500	32.386	15,432
2024-05-06	32.200	33.900	32.000	32.700	31.613	14,399
2024-05-03	31.500	33.700	31.500	32.200	31.130	6,313
2024-05-02	31.200	34.900	31.200	31.400	30.356	5,237
2024-04-30	31.500	32.200	31.500	31.500	30.453	15,586
2024-04-29	32.300	32.300	31.200	31.500	30.453	17,417
2024-04-26	32.000	32.700	32.000	32.300	31.226	10,090
2024-04-25	32.000	33.200	32.000	32.100	30.163	6,661
2024-04-24	33.900	33.900	31.600	32.200	30.257	8,658
2024-04-23	30.000	32.400	29.700	32.100	30.163	26,063
2024-04-22	32.700	35.900	31.800	32.500	30.539	24,470
2024-04-19	33.800	35.900	31.900	32.700	30.727	17,424
2024-04-18	35.000	36.000	33.600	34.300	32.230	10,494
2024-04-17	35.800	36.000	35.000	35.000	32.888	619
2024-04-16	35.800	35.800	34.900	35.600	33.452	4,181
2024-04-15	35.600	36.000	35.600	35.800	33.639	13,570
2024-04-12	35.300	35.700	35.000	35.600	33.452	4,888
2024-04-11	35.200	35.800	35.000	35.300	33.170	5,487
2024-04-10	35.600	35.700	34.600	35.200	33.076	3,955
2024-04-09	35.300	35.300	34.300	34.300	32.230	3,109
2024-04-08	35.100	35.500	35.000	35.400	33.264	5,996
2024-04-05	36.000	36.000	34.500	34.900	32.794	11,147
2024-04-04	34.200	35.200	34.000	35.200	33.076	10,564
2024-04-03	33.200	34.900	33.200	34.900	32.794	2,986
2024-04-02	33.900	34.000	33.200	33.900	31.854	10,452
2024-03-28	33.500	34.300	33.500	34.100	32.042	2,621
2024-03-27	34.000	34.300	34.000	34.100	32.042	2,780
2024-03-26	32.900	34.100	32.900	34.000	31.948	9,512
2024-03-25	33.300	33.500	32.200	33.000	31.008	14,470
2024-03-22	34.000	34.000	32.900	33.500	31.478	11,297
2024-03-21	35.500	35.700	33.500	34.100	32.042	19,844
2024-03-20	34.500	35.900	34.000	35.400	33.264	5,776
2024-03-19	34.700	34.700	34.000	34.500	32.418	8,630
2024-03-18	35.900	36.000	33.700	33.700	31.666	19,318
2024-03-15	35.400	36.000	35.400	35.900	33.733	10,041
2024-03-14	35.500	35.700	35.000	35.400	33.264	2,871
2024-03-13	34.200	36.000	34.200	35.500	33.358	23,845
2024-03-12	33.900	34.500	33.500	34.200	32.136	5,152
2024-03-11	34.000	34.200	33.300	33.900	31.854	6,765
2024-03-08	34.300	34.300	33.600	34.000	31.948	4,043
2024-03-07	33.700	34.300	33.300	34.000	31.948	2,053
2024-03-06	33.000	34.200	33.000	33.700	31.666	2,565
2024-03-05	34.300	34.300	33.000	33.000	31.008	7,007
2024-03-04	33.800	34.600	33.400	34.300	32.230	10,833
2024-03-01	33.200	34.600	33.100	33.800	31.760	18,906

← NewerPage 11 of 22 · 1,262 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.