Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	24.700	24.900	24.500	24.900	23.397	6,132
2023-09-08	23.900	24.700	23.900	24.700	23.209	9,602
2023-09-07	24.100	24.700	23.900	23.900	22.458	2,517
2023-09-06	24.200	24.300	24.000	24.200	22.740	3,801
2023-09-05	24.000	24.500	24.000	24.200	22.740	2,616
2023-09-04	24.000	24.700	24.000	24.700	23.209	3,875
2023-09-01	25.300	25.400	23.900	24.000	22.552	13,628
2023-08-31	24.700	25.000	24.500	25.000	23.491	8,978
2023-08-30	24.800	25.000	24.100	24.700	22.927	12,061
2023-08-29	24.400	24.500	23.900	24.500	22.742	13,332
2023-08-28	23.600	24.700	23.600	24.400	22.649	8,700
2023-08-25	23.500	24.500	23.500	23.500	21.814	5,928
2023-08-24	24.900	24.900	23.500	23.500	21.814	5,851
2023-08-23	25.000	25.000	23.800	24.100	22.371	3,761
2023-08-22	24.500	24.900	24.500	24.800	23.020	6,934
2023-08-21	24.000	24.500	23.500	24.500	22.742	6,889
2023-08-18	25.000	25.500	23.200	24.000	22.278	24,669
2023-08-17	25.200	25.500	24.700	25.000	23.206	4,980
2023-08-16	25.400	25.400	24.300	25.200	23.392	15,742
2023-08-15	25.400	25.400	24.700	24.900	23.113	9,851
2023-08-14	25.100	25.700	24.900	25.000	23.206	20,009
2023-08-11	25.200	25.200	24.700	24.700	22.927	1,270
2023-08-10	25.000	25.200	24.700	24.800	23.020	2,201
2023-08-09	25.000	25.000	24.400	25.000	23.206	2,511
2023-08-08	24.800	25.400	24.800	25.000	23.206	10,862
2023-08-07	24.300	25.400	24.300	24.800	23.020	78,632
2023-08-04	25.100	25.100	24.300	24.300	22.556	12,880
2023-08-03	25.400	25.800	25.000	25.100	23.299	14,393
2023-08-02	25.400	25.500	24.800	25.400	23.577	2,269
2023-08-01	25.200	25.400	24.700	25.400	23.577	3,755
2023-07-31	24.900	24.900	24.300	24.900	23.113	2,052
2023-07-28	23.800	24.900	23.800	24.300	22.556	967
2023-07-27	24.000	24.900	23.800	24.700	22.927	12,015
2023-07-26	25.500	25.500	24.000	24.700	22.927	15,378
2023-07-25	24.900	25.700	24.200	25.000	23.206	15,123
2023-07-24	25.000	25.800	24.900	24.900	23.113	21,238
2023-07-21	24.300	27.900	24.300	24.700	22.927	83,424
2023-07-20	24.000	24.000	23.000	23.600	21.906	7,329
2023-07-19	23.600	24.000	23.000	23.900	22.185	11,696
2023-07-18	23.400	23.900	23.000	23.400	21.721	7,901
2023-07-17	24.200	24.200	22.700	22.800	21.164	5,107
2023-07-14	23.400	24.500	22.800	24.200	22.463	6,763
2023-07-13	24.000	24.400	22.700	23.400	21.721	4,455
2023-07-12	23.400	23.900	22.300	23.800	22.092	2,088
2023-07-11	23.200	23.900	22.100	23.400	21.721	7,273
2023-07-10	22.900	23.900	22.800	23.300	21.628	2,147
2023-07-07	23.200	23.600	22.600	23.300	21.628	15,195
2023-07-06	23.500	23.900	23.000	23.200	21.535	11,394
2023-07-05	24.400	24.400	23.700	23.700	21.999	4,196
2023-07-04	24.200	24.900	24.000	24.400	22.649	14,792
2023-07-03	25.000	25.000	24.000	25.000	23.206	27,573
2023-06-30	24.700	25.000	24.100	25.000	23.206	9,949
2023-06-29	24.900	25.000	24.600	24.600	22.835	2,610
2023-06-28	24.700	25.000	24.700	24.900	23.113	713
2023-06-27	24.200	24.900	24.000	24.700	22.927	7,921
2023-06-26	24.800	25.400	24.100	24.200	22.463	8,832
2023-06-22	24.700	25.200	24.600	24.700	22.927	152,367
2023-06-21	25.200	25.300	24.700	24.700	22.927	8,030
2023-06-20	25.300	25.300	25.000	25.000	23.206	7,576
2023-06-19	24.900	25.300	24.900	25.200	23.392	14,396

← NewerPage 14 of 21 · 1,257 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.