Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	20.000	20.000	19.750	20.000	18.338	5,010
2023-03-16	19.700	20.000	19.650	20.000	18.338	27,058
2023-03-15	19.950	20.000	19.700	19.700	18.063	9,265
2023-03-14	20.500	20.500	19.900	19.950	18.293	29,935
2023-03-13	20.800	20.800	19.400	20.500	18.797	13,563
2023-03-10	21.000	21.000	20.500	20.800	19.072	10,256
2023-03-09	20.900	20.900	20.700	20.900	19.164	25,276
2023-03-08	21.400	21.400	20.900	21.300	19.530	6,445
2023-03-07	22.200	22.800	21.300	21.300	19.530	12,117
2023-03-06	22.800	23.000	21.900	22.100	20.264	11,546
2023-03-03	21.800	22.800	21.300	22.600	20.722	10,657
2023-03-02	21.600	21.900	21.200	21.800	19.989	11,019
2023-03-01	21.100	21.700	21.100	21.600	19.805	6,056
2023-02-28	21.900	22.000	21.300	21.800	19.989	9,705
2023-02-27	21.500	23.000	21.500	22.000	20.172	29,968
2023-02-24	20.900	21.500	20.100	21.500	19.714	47,180
2023-02-23	22.700	23.700	19.950	20.000	18.338	106,682
2023-02-22	22.700	22.800	22.500	22.500	20.631	3,938
2023-02-21	22.400	22.500	22.100	22.500	20.631	1,806
2023-02-20	23.200	23.500	22.300	22.400	20.539	18,949
2023-02-17	22.500	22.500	22.300	22.500	20.631	16,222
2023-02-16	23.000	23.500	22.300	22.500	20.631	26,610
2023-02-15	22.000	22.500	22.000	22.500	20.631	17,625
2023-02-14	20.900	22.200	20.900	22.200	20.356	14,777
2023-02-13	21.000	21.400	20.600	20.600	18.889	914
2023-02-10	21.000	21.000	20.500	20.700	18.980	6,525
2023-02-09	20.700	21.500	20.700	21.100	19.347	2,127
2023-02-08	21.900	22.000	21.000	21.100	19.347	4,103
2023-02-07	21.100	22.300	21.000	21.900	20.080	8,882
2023-02-06	21.000	21.100	20.900	21.100	19.347	995
2023-02-03	20.900	20.900	20.500	20.900	19.164	7,799
2023-02-02	20.500	21.500	20.500	20.700	18.980	5,300
2023-02-01	20.300	21.000	20.300	21.000	19.255	2,167
2023-01-31	20.400	20.600	20.000	20.400	18.705	2,669
2023-01-30	21.000	21.000	20.300	20.400	18.705	15,121
2023-01-27	19.600	20.800	19.600	20.800	19.072	2,235
2023-01-26	20.400	20.400	19.750	19.850	18.201	20,936
2023-01-25	20.300	20.400	19.800	19.800	18.155	1,374
2023-01-24	20.000	20.400	20.000	20.300	18.613	2,308
2023-01-23	19.650	20.500	19.350	20.500	18.797	4,685
2023-01-20	19.900	19.900	19.650	19.700	18.063	16,699
2023-01-19	20.300	20.300	19.900	19.900	18.247	3,828
2023-01-18	20.100	20.200	19.900	20.100	18.430	17,942
2023-01-17	20.200	20.400	19.900	20.400	18.705	36,889
2023-01-16	20.500	20.900	20.100	20.100	18.430	15,946
2023-01-13	21.200	21.200	20.300	20.500	18.797	5,954
2023-01-12	20.500	21.300	20.300	21.200	19.439	5,674
2023-01-11	21.000	21.200	20.600	21.200	19.439	4,655
2023-01-10	20.500	21.000	20.300	20.400	18.705	2,705
2023-01-09	21.000	21.000	20.200	20.900	19.164	8,593
2023-01-05	20.800	21.400	20.800	21.000	19.255	2,384
2023-01-04	20.500	21.000	20.100	21.000	19.255	12,791
2023-01-03	20.300	20.600	20.100	20.500	18.797	2,771
2023-01-02	20.700	20.800	20.200	20.600	18.889	4,450
2022-12-30	20.300	20.900	20.200	20.700	18.980	6,166
2022-12-29	20.300	20.400	20.300	20.300	18.613	478
2022-12-28	21.000	21.000	20.000	20.300	18.613	3,508
2022-12-27	20.500	20.500	20.200	20.200	18.522	6,805
2022-12-23	21.200	21.200	20.300	20.800	19.072	5,978
2022-12-22	21.400	21.400	20.600	21.200	19.439	5,562

← NewerPage 16 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.