Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	77.900	78.600	76.000	77.100	77.100	32,175
2026-07-27	77.300	80.500	77.300	78.600	78.600	14,988
2026-07-24	79.800	79.800	76.000	76.800	76.800	18,641
2026-07-23	79.000	80.400	77.600	77.800	77.800	6,835
2026-07-22	77.000	80.400	76.800	79.400	79.400	12,508
2026-07-21	78.600	79.800	76.800	78.300	78.300	23,997
2026-07-20	80.500	81.800	77.100	77.500	77.500	22,796
2026-07-17	77.700	82.000	77.000	79.500	79.500	75,890
2026-07-16	76.800	77.700	75.400	76.600	76.600	25,882
2026-07-15	74.900	77.500	74.600	75.900	75.900	25,566
2026-07-14	75.300	76.500	74.100	75.000	75.000	35,267
2026-07-13	72.000	75.200	71.100	75.100	75.100	33,069
2026-07-10	72.100	73.000	71.400	72.100	72.100	11,358
2026-07-09	72.100	72.800	71.200	72.800	72.800	10,295
2026-07-08	72.600	72.600	71.000	71.700	71.700	28,171
2026-07-07	73.700	73.700	72.300	72.700	72.700	18,338
2026-07-06	73.400	74.500	72.800	73.400	73.400	27,856
2026-07-03	72.900	74.700	71.500	74.700	74.700	53,626
2026-07-02	75.400	75.800	72.900	72.900	72.900	58,818
2026-07-01	75.400	76.000	75.200	75.500	75.500	8,036
2026-06-30	75.400	76.700	75.400	75.700	75.700	16,961
2026-06-29	75.600	76.200	75.000	75.500	75.500	12,279
2026-06-26	76.700	76.700	74.400	75.600	75.600	20,342
2026-06-25	75.700	76.800	75.300	75.900	75.900	25,640
2026-06-24	74.900	76.100	74.000	75.900	75.900	32,345
2026-06-23	75.700	76.000	74.700	76.000	76.000	31,167
2026-06-22	75.400	76.200	75.300	76.200	76.200	11,994
2026-06-18	77.200	77.900	75.100	76.200	76.200	48,476
2026-06-17	76.900	78.000	76.300	77.900	77.900	18,619
2026-06-16	77.300	78.000	76.700	77.000	77.000	23,538
2026-06-15	78.300	79.900	77.600	78.200	78.200	34,749
2026-06-12	77.500	78.500	76.400	77.200	77.200	38,822
2026-06-11	75.000	77.400	74.800	77.100	77.100	34,591
2026-06-10	78.000	78.500	75.100	75.600	75.600	54,260
2026-06-09	77.000	78.400	75.800	77.700	77.700	44,348
2026-06-08	74.000	77.200	73.400	76.900	76.900	51,244
2026-06-05	77.500	77.600	75.000	75.000	75.000	63,809
2026-06-04	75.900	77.300	75.900	77.200	77.200	25,081
2026-06-03	76.600	78.000	75.600	77.200	77.200	65,575
2026-06-02	77.100	77.900	75.600	76.600	76.600	108,222
2026-06-01	80.900	81.000	76.500	76.900	76.900	102,865
2026-05-29	80.700	82.300	79.600	82.000	82.000	376,206
2026-05-28	80.700	82.500	79.400	80.400	80.400	46,571
2026-05-27	83.400	84.300	79.900	80.300	80.300	57,740
2026-05-26	79.000	87.100	78.900	83.400	83.400	98,895
2026-05-25	76.400	79.700	76.100	78.000	78.000	116,569
2026-05-22	78.000	79.000	76.500	76.800	76.800	71,647
2026-05-21	78.500	78.900	77.600	77.600	77.600	129,012
2026-05-20	77.600	79.400	77.300	78.000	78.000	141,034
2026-05-19	79.900	80.500	76.000	77.700	77.700	133,559
2026-05-18	80.000	82.700	79.000	79.900	79.900	81,009
2026-05-15	81.100	81.800	78.900	79.300	79.300	101,250
2026-05-13	77.900	81.300	77.100	81.300	81.300	56,199
2026-05-12	81.600	82.100	77.800	77.800	77.800	70,229
2026-05-11	79.900	82.600	78.300	81.900	81.900	70,018
2026-05-08	77.800	80.900	77.600	79.700	79.700	95,615
2026-05-07	77.400	80.100	76.700	77.500	77.500	85,108
2026-05-06	75.700	78.600	74.100	77.600	77.600	136,744
2026-05-05	75.200	78.400	75.200	75.800	75.800	92,051
2026-05-04	77.200	78.800	74.400	74.500	74.500	279,119

← NewerPage 2 of 5 · 251 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.