Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	19.650	19.750	18.900	19.150	17.559	8,936
2022-09-27	19.450	19.450	19.000	19.450	17.834	1,170
2022-09-26	19.850	19.850	19.200	19.200	17.605	916
2022-09-23	20.100	20.100	19.100	19.850	18.201	2,522
2022-09-22	19.500	20.700	19.100	20.100	18.430	4,220
2022-09-21	19.450	19.450	19.100	19.150	17.559	25,897
2022-09-20	20.000	20.400	19.300	20.400	18.705	1,724
2022-09-19	20.100	20.900	19.800	20.400	18.705	2,393
2022-09-16	20.700	21.000	20.000	20.300	18.613	6,681
2022-09-15	21.100	21.400	20.000	21.300	19.530	251
2022-09-14	20.400	21.000	20.000	20.300	18.613	1,944
2022-09-13	20.300	20.700	20.300	20.500	18.797	449
2022-09-12	21.000	21.700	19.800	20.300	18.613	6,704
2022-09-09	21.200	21.200	20.100	21.000	19.255	8,338
2022-09-08	21.500	21.500	20.900	21.200	19.439	5,402
2022-09-07	22.300	23.000	20.900	21.500	19.714	13,452
2022-09-06	21.700	22.400	21.000	22.300	20.447	2,450
2022-09-05	22.900	22.900	21.900	21.900	20.080	3,308
2022-09-02	21.300	21.300	20.900	21.300	19.530	6,483
2022-09-01	21.100	22.000	21.000	21.300	19.530	6,584
2022-08-31	22.400	22.400	21.000	21.300	19.530	5,642
2022-08-30	21.400	22.400	21.400	21.900	20.080	5,560
2022-08-29	21.900	22.800	21.000	21.200	19.439	7,919
2022-08-26	22.900	22.900	21.900	22.000	20.172	913
2022-08-25	22.500	23.000	22.500	22.900	20.997	2,827
2022-08-24	22.000	22.500	21.900	22.500	20.631	1,356
2022-08-23	21.400	22.400	21.400	22.200	20.356	2,747
2022-08-22	22.000	22.200	21.000	21.400	19.622	14,211
2022-08-19	23.000	23.000	21.900	21.900	20.080	2,029
2022-08-18	23.500	25.000	22.000	22.600	20.722	22,144
2022-08-17	23.000	23.500	22.200	22.200	20.356	4,061
2022-08-16	22.600	24.000	22.600	23.000	21.089	4,661
2022-08-15	22.700	23.200	21.900	22.600	20.722	3,454
2022-08-12	21.500	22.900	21.500	22.500	20.631	8,091
2022-08-11	21.500	21.900	21.500	21.900	20.080	405
2022-08-10	21.800	21.800	21.200	21.500	19.714	2,335
2022-08-09	21.700	22.400	21.700	21.700	19.897	5,367
2022-08-08	22.400	22.600	21.700	21.700	19.897	5,997
2022-08-05	22.600	22.600	22.200	22.400	20.539	1,593
2022-08-04	23.000	23.000	22.000	22.400	20.539	19,906
2022-08-03	23.300	23.600	23.000	23.300	21.364	2,850
2022-08-02	23.400	23.400	22.500	22.500	20.631	1,723
2022-08-01	23.600	23.600	22.900	23.400	21.456	2,576
2022-07-29	22.800	23.900	22.800	23.900	21.914	2,217
2022-07-28	23.400	24.000	23.000	24.000	22.006	3,326
2022-07-27	23.000	23.500	22.600	23.400	21.456	2,794
2022-07-26	23.500	23.500	22.400	23.500	21.548	308
2022-07-25	22.000	23.300	22.000	23.300	21.364	1,552
2022-07-22	22.400	22.400	22.200	22.400	20.539	3,614
2022-07-21	21.700	22.000	21.700	21.700	19.897	373
2022-07-20	21.700	21.800	20.600	21.700	19.897	12,328
2022-07-19	21.500	21.500	21.400	21.500	19.714	2,138
2022-07-18	21.800	21.800	21.100	21.500	19.714	4,478
2022-07-15	21.800	21.800	21.400	21.800	19.989	1,742
2022-07-14	21.100	22.000	21.000	21.300	19.530	1,050
2022-07-13	21.200	21.700	21.000	21.700	19.897	332
2022-07-12	19.950	21.200	19.950	21.200	19.439	1,612
2022-07-11	21.700	21.700	21.200	21.200	19.439	603
2022-07-08	21.700	21.700	21.200	21.700	19.897	35
2022-07-07	22.400	22.400	21.200	21.700	19.897	3,385

← NewerPage 18 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.