Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.500	21.500	21.500	21.500	19.714	4
2022-12-20	21.000	21.400	20.300	21.300	19.530	4,827
2022-12-19	21.100	21.100	21.100	21.100	19.347	371
2022-12-16	21.000	21.000	20.500	20.600	18.889	1,453
2022-12-15	20.400	20.800	20.400	20.800	19.072	852
2022-12-14	20.600	20.600	20.400	20.400	18.705	415
2022-12-13	20.300	20.600	20.300	20.600	18.889	1,164
2022-12-12	21.000	21.100	20.200	20.200	18.522	2,507
2022-12-09	20.600	21.000	20.600	21.000	19.255	887
2022-12-08	21.200	21.500	21.200	21.200	19.439	638
2022-12-07	21.900	21.900	20.200	20.800	19.072	7,192
2022-12-06	20.200	20.400	20.200	20.200	18.522	4,454
2022-12-05	20.700	20.900	20.300	20.500	18.797	1,125
2022-12-02	20.800	20.800	20.200	20.700	18.980	643
2022-12-01	20.200	20.400	20.200	20.200	18.522	2,308
2022-11-30	20.300	20.400	19.500	19.800	18.155	2,194
2022-11-29	19.650	20.400	19.650	20.400	18.705	65
2022-11-28	20.700	20.800	19.350	19.500	17.880	9,470
2022-11-25	20.700	20.700	20.700	20.700	18.980	73
2022-11-24	20.900	20.900	20.200	20.600	18.889	98
2022-11-23	20.500	20.500	20.200	20.200	18.522	8,466
2022-11-22	20.500	20.500	20.500	20.500	18.797	200
2022-11-21	20.700	21.900	20.600	20.600	18.889	369
2022-11-18	20.600	20.800	20.600	20.600	18.889	2,843
2022-11-17	20.800	20.800	20.600	20.600	18.889	79
2022-11-16	21.400	21.800	20.600	20.700	18.980	1,247
2022-11-15	21.400	22.500	21.400	21.400	19.622	2,807
2022-11-14	21.200	21.500	20.600	21.400	19.622	3,991
2022-11-11	20.700	21.200	20.000	21.000	19.255	8,529
2022-11-10	20.700	20.700	20.100	20.500	18.797	1,664
2022-11-09	21.200	21.200	19.650	20.200	18.522	11,306
2022-11-08	21.300	21.300	20.400	21.200	19.439	6,658
2022-11-07	20.000	21.000	19.900	20.800	19.072	17,142
2022-11-04	20.900	21.000	20.000	20.000	18.338	5,413
2022-11-03	20.100	21.400	20.100	20.100	18.430	1,001
2022-11-02	20.000	20.000	19.850	20.000	18.338	1,234
2022-11-01	20.100	21.400	20.000	20.000	18.338	906
2022-10-31	20.700	20.700	20.100	20.100	18.430	2,442
2022-10-28	19.000	21.500	19.000	20.700	18.980	7,270
2022-10-27	19.350	20.400	18.450	19.000	17.421	8,564
2022-10-26	19.350	19.350	18.350	19.350	17.742	3,065
2022-10-25	18.200	19.300	18.150	19.300	17.697	1,008
2022-10-24	19.400	19.400	18.050	18.500	16.963	1,401
2022-10-21	18.600	19.850	18.600	19.550	17.926	908
2022-10-20	18.250	18.250	18.200	18.250	16.734	2,844
2022-10-19	18.150	18.550	18.150	18.150	16.642	468
2022-10-18	18.500	18.500	18.000	18.400	16.871	3,002
2022-10-17	18.200	18.200	18.200	18.200	16.688	5,696
2022-10-14	18.450	18.450	18.050	18.200	16.688	3,249
2022-10-13	18.000	18.450	18.000	18.450	16.917	2,416
2022-10-12	18.400	18.450	18.400	18.450	16.917	1,808
2022-10-11	18.550	18.550	18.250	18.250	16.734	812
2022-10-10	18.600	18.750	18.500	18.500	16.963	1,369
2022-10-07	18.950	18.950	18.500	18.500	16.963	2,022
2022-10-06	18.900	19.000	18.900	19.000	17.421	454
2022-10-05	18.600	19.000	18.200	18.750	17.192	3,192
2022-10-04	18.500	19.500	18.500	19.500	17.880	3,668
2022-10-03	18.500	19.500	18.500	19.000	17.421	299
2022-09-30	18.950	18.950	18.200	18.500	16.963	1,151
2022-09-29	19.700	19.700	18.600	18.800	17.238	4,166

← NewerPage 17 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.