Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	25.200	25.200	24.600	24.700	22.927	8,082
2023-06-15	25.000	25.000	24.700	24.700	22.927	939
2023-06-14	24.800	25.200	24.800	25.000	23.206	7,739
2023-06-13	24.600	25.100	24.500	24.900	23.113	4,759
2023-06-12	23.900	25.100	23.900	25.000	23.206	14,860
2023-06-09	24.400	24.500	24.300	24.300	22.556	2,203
2023-06-08	24.400	24.400	23.400	24.400	22.649	9,795
2023-06-07	24.400	24.400	24.000	24.400	22.649	7,589
2023-06-05	24.200	24.400	24.200	24.400	22.649	3,140
2023-06-02	25.200	26.500	23.400	24.400	22.649	41,644
2023-06-01	24.900	25.200	24.200	25.200	23.392	7,893
2023-05-31	24.800	25.200	24.100	24.800	23.020	7,603
2023-05-30	24.400	24.800	24.100	24.700	22.927	11,986
2023-05-29	24.400	24.500	23.800	24.400	22.649	8,898
2023-05-26	24.400	24.500	23.700	24.400	22.649	5,379
2023-05-25	24.400	24.400	23.800	24.000	22.278	2,296
2023-05-24	24.300	24.700	23.700	23.900	22.185	831
2023-05-23	24.500	24.800	24.100	24.300	22.556	5,074
2023-05-22	24.200	24.800	24.100	24.500	22.742	6,230
2023-05-19	24.100	24.800	24.100	24.500	22.742	5,915
2023-05-17	24.700	24.700	24.400	24.500	22.742	956
2023-05-16	24.800	24.800	23.900	24.700	22.927	2,869
2023-05-15	23.600	24.800	23.600	24.800	23.020	15,090
2023-05-12	24.500	24.500	24.000	24.500	22.742	8,400
2023-05-11	23.900	24.800	23.900	24.500	22.742	17,071
2023-05-10	23.500	24.400	23.000	23.100	21.442	3,410
2023-05-09	23.700	24.400	23.500	23.500	21.814	4,069
2023-05-08	24.500	24.500	23.700	23.700	21.999	13,624
2023-05-05	24.300	24.900	23.700	23.900	22.185	3,892
2023-05-04	24.500	24.900	23.200	24.300	22.556	5,930
2023-05-03	24.400	24.800	24.400	24.500	22.742	2,664
2023-05-02	24.600	24.800	23.200	24.400	22.649	12,543
2023-04-28	24.700	24.700	23.800	23.800	22.092	5,480
2023-04-27	22.200	24.800	21.700	24.600	22.556	52,187
2023-04-26	21.600	22.700	21.300	22.200	20.356	8,317
2023-04-25	21.700	22.900	21.500	21.500	19.714	6,329
2023-04-24	22.000	23.400	21.500	21.700	19.897	13,200
2023-04-21	21.500	22.000	21.100	22.000	20.172	17,399
2023-04-20	21.000	21.400	20.700	21.300	19.530	13,130
2023-04-19	21.500	21.500	20.300	20.400	18.705	2,967
2023-04-18	20.800	20.900	20.300	20.800	19.072	3,622
2023-04-17	20.500	20.900	20.000	20.700	18.980	5,919
2023-04-14	20.600	20.600	20.000	20.400	18.705	2,200
2023-04-13	20.000	20.700	20.000	20.700	18.980	2,054
2023-04-12	20.800	20.800	19.700	20.000	18.338	683
2023-04-11	20.200	20.500	20.200	20.300	18.613	1,430
2023-04-06	20.200	20.200	19.900	20.200	18.522	26
2023-04-05	20.100	20.100	19.700	19.800	18.155	3,821
2023-04-04	20.300	20.300	20.100	20.100	18.430	2,647
2023-04-03	20.200	20.500	19.700	20.000	18.338	6,294
2023-03-31	20.400	20.400	20.000	20.200	18.522	2,294
2023-03-30	20.000	20.500	20.000	20.400	18.705	1,467
2023-03-29	20.000	20.300	19.150	19.150	17.559	9,013
2023-03-28	19.400	19.900	19.400	19.900	18.247	957
2023-03-27	19.550	19.550	19.300	19.350	17.742	9,798
2023-03-24	20.400	20.400	19.550	19.550	17.926	223
2023-03-23	20.400	20.700	20.000	20.000	18.338	420
2023-03-22	20.000	20.100	19.700	19.800	18.155	39,012
2023-03-21	19.500	20.000	19.500	19.550	17.926	3,544
2023-03-20	20.000	20.000	19.450	20.000	18.338	18,473

← NewerPage 15 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.