Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	22.400	22.400	21.200	21.700	19.897	3,385
2022-07-06	21.800	21.800	21.200	21.700	19.897	11,023
2022-07-05	22.300	22.300	21.200	21.800	19.989	5,500
2022-07-04	21.000	22.500	19.750	22.300	20.447	36,046
2022-07-01	21.000	21.000	20.500	21.000	19.255	600
2022-06-30	21.000	21.000	21.000	21.000	19.255	10
2022-06-29	21.100	21.100	21.100	21.100	19.347	16
2022-06-28	20.900	20.900	20.400	20.800	19.072	1,006
2022-06-27	21.000	21.900	20.400	20.600	18.889	6,642
2022-06-23	20.400	21.400	20.400	21.000	19.255	1,536
2022-06-22	20.600	20.600	20.100	20.400	18.705	15,583
2022-06-21	20.600	21.100	20.500	21.100	19.347	1,621
2022-06-20	20.500	22.500	20.500	20.600	18.889	3,392
2022-06-17	21.900	21.900	20.400	20.500	18.797	2,824
2022-06-16	22.200	22.200	20.200	20.500	18.797	5,243
2022-06-15	21.100	21.100	20.000	20.400	18.705	10,344
2022-06-14	20.300	22.400	20.100	21.100	19.347	7,401
2022-06-13	20.500	20.900	20.500	20.500	18.797	5,697
2022-06-10	21.600	21.600	20.600	21.200	19.439	6,827
2022-06-09	20.700	21.600	20.700	21.600	19.805	7,847
2022-06-08	20.900	21.600	20.700	21.200	19.439	5,207
2022-06-07	21.000	22.500	20.700	21.100	19.347	4,318
2022-06-03	21.100	21.900	20.600	21.500	19.714	5,697
2022-06-02	21.500	21.700	20.800	21.000	19.255	12,839
2022-06-01	22.000	22.500	21.500	21.500	19.714	5,044
2022-05-31	23.800	23.800	22.100	22.800	20.906	22,597
2022-05-30	22.300	24.000	22.300	23.600	21.639	5,751
2022-05-27	22.800	23.100	22.500	22.500	20.631	4,518
2022-05-25	22.800	22.800	22.800	22.800	20.906	3
2022-05-24	23.000	23.000	22.200	22.700	20.814	6,588
2022-05-23	23.000	23.400	22.500	22.700	20.814	808
2022-05-20	21.600	22.800	21.500	21.600	19.805	1,363
2022-05-19	21.600	23.400	21.500	21.500	19.714	1,166
2022-05-18	23.200	23.200	21.800	21.800	19.989	1,354
2022-05-17	22.000	22.900	21.600	21.800	19.989	10,159
2022-05-16	21.000	23.500	21.000	22.000	20.172	8,717
2022-05-13	22.400	22.400	21.100	21.800	19.989	11,041
2022-05-12	22.000	22.000	20.100	21.900	20.080	14,534
2022-05-11	22.000	23.000	22.000	22.200	20.356	11,819
2022-05-10	22.900	23.500	21.900	22.900	20.997	10,702
2022-05-09	24.500	24.900	22.500	22.900	20.997	8,202
2022-05-06	25.100	25.100	22.900	23.200	21.272	7,288
2022-05-05	24.300	24.400	24.000	24.300	22.281	5,816
2022-05-04	25.200	25.200	24.000	24.300	22.281	2,939
2022-05-03	23.900	25.500	23.900	25.000	22.923	1,399
2022-05-02	24.700	24.700	23.600	24.700	22.648	25,823
2022-04-29	24.000	25.000	24.000	24.700	22.648	21,060
2022-04-28	25.800	25.800	23.700	24.500	21.777	17,289
2022-04-27	26.000	26.500	25.600	26.400	23.466	10,165
2022-04-26	26.400	26.400	25.100	25.700	22.843	1,080
2022-04-25	25.700	26.400	25.500	26.000	23.110	5,078
2022-04-22	26.900	26.900	25.300	26.900	23.910	2,009
2022-04-21	28.000	28.600	26.500	27.100	24.088	5,442
2022-04-20	26.500	26.800	25.000	26.800	23.821	3,718
2022-04-19	24.700	26.500	24.700	26.500	23.554	6,063
2022-04-14	24.700	24.700	24.300	24.600	21.866	2,329
2022-04-13	24.400	24.600	23.800	24.100	21.421	939
2022-04-12	24.000	24.500	24.000	24.400	21.688	3,587
2022-04-11	24.000	24.000	23.200	23.900	21.243	2,058
2022-04-08	24.600	24.600	23.500	24.000	21.332	6,562

← NewerPage 19 of 22 · 1,263 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.