Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	24.700	24.700	24.400	24.500	21.777	3,068
2022-04-06	24.600	24.600	24.100	24.500	21.777	2,134
2022-04-05	23.500	24.700	23.500	24.500	21.777	1,818
2022-04-04	24.000	24.700	23.400	24.700	21.955	2,367
2022-04-01	23.500	24.500	23.300	24.000	21.332	6,115
2022-03-31	24.600	24.800	23.400	23.800	21.155	3,516
2022-03-30	23.700	24.600	23.100	24.600	21.866	4,524
2022-03-29	23.600	24.800	23.400	23.500	20.888	6,633
2022-03-28	24.600	24.900	23.300	23.600	20.977	10,677
2022-03-25	24.100	24.900	23.100	24.600	21.866	2,349
2022-03-24	24.200	24.200	24.200	24.200	21.510	46
2022-03-23	24.300	24.700	23.300	24.300	21.599	4,249
2022-03-22	24.400	24.400	23.700	24.200	21.510	1,765
2022-03-21	24.900	25.400	24.400	24.400	21.688	5,699
2022-03-18	25.000	25.000	23.200	24.900	22.132	10,852
2022-03-17	25.000	25.400	24.300	25.400	22.577	7,519
2022-03-16	24.900	25.400	24.800	25.000	22.221	7,356
2022-03-15	24.500	25.600	24.400	24.800	22.043	3,656
2022-03-14	24.800	24.800	22.900	24.400	21.688	1,693
2022-03-11	23.800	25.400	23.800	24.800	22.043	6,023
2022-03-10	24.000	24.600	23.800	23.800	21.155	2,669
2022-03-09	23.100	23.900	23.100	23.900	21.243	13,007
2022-03-08	22.800	23.100	22.300	23.100	20.532	22,296
2022-03-07	23.200	24.000	21.700	23.000	20.444	36,672
2022-03-04	24.900	24.900	23.200	23.200	20.621	6,459
2022-03-03	24.900	25.400	24.900	24.900	22.132	11,035
2022-03-02	24.900	25.000	23.600	25.000	22.221	19,206
2022-03-01	24.900	25.300	23.800	25.300	22.488	9,872
2022-02-28	23.200	25.400	23.000	25.300	22.488	41,485
2022-02-25	25.000	25.800	25.000	25.400	22.577	9,264
2022-02-24	25.500	25.500	24.300	25.000	22.221	37,021
2022-02-23	26.000	26.400	25.400	26.100	23.199	632
2022-02-22	23.000	26.100	22.600	25.800	22.932	13,062
2022-02-21	25.500	26.700	24.100	25.200	22.399	28,551
2022-02-18	26.700	28.400	25.200	26.000	23.110	14,398
2022-02-17	26.500	27.300	25.300	26.700	23.732	5,059
2022-02-16	27.100	27.100	26.500	26.800	23.821	1,370
2022-02-15	25.600	27.400	25.400	27.000	23.999	25,552
2022-02-14	25.100	26.600	25.100	26.000	23.110	14,401
2022-02-11	26.300	26.700	26.200	26.700	23.732	8,733
2022-02-10	26.100	27.300	26.100	26.200	23.288	25,575
2022-02-09	26.200	26.900	26.100	26.400	23.466	4,680
2022-02-08	26.700	27.000	26.000	26.200	23.288	9,661
2022-02-07	27.000	27.200	26.500	27.000	23.999	10,004
2022-02-04	26.900	27.500	26.900	27.200	24.177	8,485
2022-02-03	28.400	28.500	26.900	26.900	23.910	11,791
2022-02-02	28.400	28.400	27.800	28.400	25.243	6,663
2022-02-01	27.700	28.400	27.500	28.400	25.243	23,742
2022-01-31	26.800	27.700	26.800	27.200	24.177	7,394
2022-01-28	27.000	27.100	26.500	26.800	23.821	2,182
2022-01-27	26.800	27.300	26.600	27.000	23.999	10,091
2022-01-26	26.200	27.700	26.200	26.800	23.821	8,452
2022-01-25	26.600	28.900	26.100	26.100	23.199	23,895
2022-01-24	28.900	28.900	26.400	26.600	23.643	45,523
2022-01-21	28.300	28.300	27.100	27.800	24.710	33,732
2022-01-20	27.900	28.800	27.900	28.400	25.243	8,719
2022-01-19	27.500	28.300	27.500	27.900	24.799	29,005
2022-01-18	27.600	28.900	26.600	27.500	24.443	56,284
2022-01-17	29.300	29.400	26.600	27.600	24.532	378,852
2022-01-14	31.600	31.900	31.200	31.300	27.821	4,808

← NewerPage 20 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.