Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	28.300	28.900	28.300	28.800	27.062	5,075
2023-12-01	28.400	29.200	28.300	28.300	26.592	8,715
2023-11-30	28.400	28.500	28.200	28.400	26.686	10,966
2023-11-29	28.300	28.400	28.000	28.400	26.686	6,861
2023-11-28	28.300	28.400	27.800	28.300	26.592	9,022
2023-11-27	28.200	28.400	27.900	28.300	26.592	1,900
2023-11-24	27.500	28.700	27.200	28.200	26.498	7,493
2023-11-23	27.500	28.300	27.500	27.700	26.028	3,972
2023-11-22	28.400	28.500	28.300	28.300	26.592	5,215
2023-11-21	28.000	28.600	27.000	28.400	26.686	10,684
2023-11-20	27.800	28.300	27.000	27.300	25.652	3,919
2023-11-17	28.300	28.300	27.300	27.800	26.122	5,096
2023-11-16	28.000	28.200	27.600	28.200	26.498	4,313
2023-11-15	28.000	29.000	27.400	28.100	26.404	12,935
2023-11-14	25.300	27.700	24.500	27.600	25.934	29,987
2023-11-13	26.400	26.400	24.100	25.800	24.243	27,258
2023-11-10	26.300	26.400	26.000	26.000	24.431	6,573
2023-11-09	26.100	26.400	25.500	25.900	24.337	1,156
2023-11-08	26.000	26.200	25.300	25.500	23.961	7,095
2023-11-07	26.600	26.600	25.500	26.000	24.431	3,323
2023-11-06	27.500	27.500	25.000	26.600	24.995	14,032
2023-11-03	27.500	27.500	26.600	26.800	25.183	2,095
2023-11-02	26.200	27.500	26.200	26.700	25.089	11,358
2023-11-01	26.800	27.500	26.200	26.200	24.619	4,514
2023-10-31	27.800	27.900	26.500	26.800	25.183	7,059
2023-10-30	26.300	27.900	25.600	27.800	26.122	26,211
2023-10-27	25.000	26.900	22.900	26.300	24.713	21,200
2023-10-26	22.800	23.500	21.700	23.500	22.082	2,515
2023-10-25	21.800	23.000	21.800	22.800	21.424	4,266
2023-10-24	21.200	21.700	20.700	21.300	20.015	13,986
2023-10-23	22.500	23.000	20.600	21.200	19.921	17,277
2023-10-20	22.200	22.500	21.500	22.500	21.142	11,115
2023-10-19	22.900	23.000	21.400	22.200	20.860	21,270
2023-10-18	23.600	23.600	22.700	23.400	21.988	11,335
2023-10-17	24.700	24.700	23.400	24.200	22.740	13,584
2023-10-16	26.000	26.000	24.100	24.700	23.209	16,323
2023-10-13	26.400	26.700	26.000	26.000	24.431	2,486
2023-10-12	26.800	26.800	25.900	26.300	24.713	5,106
2023-10-11	26.900	26.900	26.000	26.600	24.995	1,031
2023-10-10	25.700	26.900	25.700	26.700	25.089	5,562
2023-10-09	26.800	26.800	25.700	26.200	24.619	7,371
2023-10-06	27.000	27.300	26.000	26.900	25.277	3,029
2023-10-05	25.900	27.000	25.900	27.000	25.371	2,847
2023-10-04	26.900	27.500	25.500	25.700	24.149	10,006
2023-10-03	27.400	27.400	26.500	26.900	25.277	10,451
2023-10-02	27.700	27.700	26.700	27.400	25.746	9,434
2023-09-29	27.000	27.900	27.000	27.800	26.122	6,070
2023-09-28	27.400	27.700	26.800	27.700	26.028	1,814
2023-09-27	27.300	28.000	27.300	27.400	25.746	3,445
2023-09-26	28.200	28.200	26.700	27.300	25.652	10,119
2023-09-25	27.800	28.000	26.800	27.500	25.840	3,231
2023-09-22	26.500	28.000	25.900	27.800	26.122	14,520
2023-09-21	26.200	27.600	26.100	26.500	24.901	21,907
2023-09-20	26.500	27.100	25.600	27.100	25.465	11,096
2023-09-19	25.600	26.100	25.100	26.100	24.525	4,826
2023-09-18	25.900	27.500	25.200	25.600	24.055	8,875
2023-09-15	25.500	25.900	24.800	25.900	24.337	5,467
2023-09-14	25.100	25.500	24.600	25.500	23.961	16,209
2023-09-13	25.300	26.000	24.600	25.000	23.491	13,504
2023-09-12	25.000	26.000	24.900	26.000	24.431	16,863

← NewerPage 13 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.