Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	32.900	33.000	32.600	32.800	30.821	4,371
2024-02-28	33.200	33.200	32.200	32.900	30.914	7,081
2024-02-27	32.300	33.400	30.700	33.200	31.196	23,429
2024-02-26	33.200	33.200	31.800	32.400	30.445	14,510
2024-02-23	33.200	33.200	31.700	33.100	31.102	4,378
2024-02-22	33.300	33.400	32.000	33.300	31.290	4,562
2024-02-21	33.900	34.800	32.900	32.900	30.914	14,054
2024-02-20	32.200	34.500	32.200	32.900	30.914	5,073
2024-02-19	32.700	32.700	32.200	32.600	30.633	2,777
2024-02-16	31.600	32.900	31.600	32.900	30.914	13,771
2024-02-15	30.600	31.200	30.200	31.200	29.317	10,558
2024-02-14	31.400	31.700	30.000	31.300	29.411	2,927
2024-02-13	30.300	31.600	30.300	31.400	29.505	5,429
2024-02-12	31.100	31.100	29.500	30.200	28.377	11,327
2024-02-09	31.800	31.800	29.500	30.800	28.941	38,983
2024-02-08	33.300	33.300	32.600	33.100	31.102	10,808
2024-02-07	33.300	33.300	32.700	33.300	31.290	8,830
2024-02-06	32.800	33.500	32.700	33.300	31.290	4,937
2024-02-05	33.000	34.000	32.800	33.100	31.102	11,189
2024-02-02	33.300	33.700	31.500	33.000	31.008	5,930
2024-02-01	31.800	33.900	31.500	33.300	31.290	6,276
2024-01-31	32.500	32.500	31.600	32.000	30.069	10,316
2024-01-30	31.000	32.700	31.000	32.400	30.445	8,489
2024-01-29	30.100	32.000	29.600	31.300	29.411	27,046
2024-01-26	30.400	30.400	29.700	30.200	28.377	12,669
2024-01-25	30.100	30.700	29.600	30.400	28.565	6,126
2024-01-24	30.000	30.100	29.900	30.100	28.283	5,492
2024-01-23	29.300	30.600	29.300	29.700	27.908	7,585
2024-01-22	29.600	30.800	29.300	30.100	28.283	6,945
2024-01-19	29.900	30.000	29.300	29.500	27.720	9,079
2024-01-18	29.400	30.100	29.300	30.000	28.189	12,207
2024-01-17	30.200	30.200	28.800	30.000	28.189	22,415
2024-01-16	31.600	31.600	30.300	30.700	28.847	28,130
2024-01-15	31.700	32.000	31.000	31.700	29.787	19,855
2024-01-12	31.800	32.000	31.800	31.800	29.881	5,781
2024-01-11	31.600	31.800	31.600	31.800	29.881	5,433
2024-01-10	31.800	31.800	30.900	31.600	29.693	3,759
2024-01-09	31.000	31.600	30.600	31.600	29.693	14,608
2024-01-08	31.300	31.300	30.300	30.600	28.753	7,818
2024-01-05	31.000	31.300	29.900	31.300	29.411	6,472
2024-01-04	30.100	31.200	30.100	31.200	29.317	4,378
2024-01-03	31.300	31.400	30.000	30.100	28.283	10,867
2024-01-02	30.600	31.400	30.000	31.400	29.505	6,932
2023-12-29	30.000	30.800	29.300	30.600	28.753	13,560
2023-12-28	29.900	30.300	29.000	29.900	28.096	19,113
2023-12-27	28.800	30.000	28.300	30.000	28.189	30,016
2023-12-22	28.600	28.900	28.600	28.800	27.062	6,158
2023-12-21	28.900	28.900	28.300	28.800	27.062	2,092
2023-12-20	28.900	28.900	28.400	28.900	27.156	7,063
2023-12-19	28.100	28.900	27.800	28.900	27.156	7,046
2023-12-18	28.100	28.100	27.400	28.100	26.404	9,534
2023-12-15	28.500	29.000	28.000	28.100	26.404	4,367
2023-12-14	27.100	28.800	27.100	28.100	26.404	27,421
2023-12-13	27.800	28.300	27.000	27.900	26.216	17,336
2023-12-12	28.300	28.300	28.000	28.200	26.498	19,041
2023-12-11	28.800	28.800	28.000	28.600	26.874	8,690
2023-12-08	28.300	28.900	28.000	28.900	27.156	14,625
2023-12-07	28.600	28.800	28.100	28.700	26.968	2,449
2023-12-06	28.900	28.900	28.500	28.600	26.874	3,798
2023-12-05	28.900	28.900	28.300	28.900	27.156	123,314

← NewerPage 12 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.