Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	31.300	32.300	31.300	31.800	28.265	12,899
2022-01-12	31.600	32.100	31.100	32.100	28.532	7,167
2022-01-11	30.100	31.500	30.100	31.000	27.554	5,723
2022-01-10	32.200	32.200	30.400	30.500	27.110	30,143
2022-01-07	33.600	33.600	31.600	32.100	28.532	13,625
2022-01-05	33.600	33.700	33.600	33.600	29.865	52
2022-01-04	34.300	34.300	32.500	33.600	29.865	26,382
2022-01-03	34.000	34.600	32.500	33.500	29.776	19,522
2021-12-30	33.800	33.900	33.300	33.600	29.865	11,405
2021-12-29	34.200	34.200	33.100	34.000	30.221	7,358
2021-12-28	34.300	34.300	33.500	34.200	30.399	25,581
2021-12-27	32.200	34.700	30.900	34.300	30.487	35,728
2021-12-23	32.000	32.500	31.600	32.200	28.621	17,504
2021-12-22	30.700	32.000	30.700	32.000	28.443	3,525
2021-12-21	30.600	31.500	30.600	31.300	27.821	12,297
2021-12-20	30.400	31.000	30.000	31.000	27.554	3,944
2021-12-17	29.900	30.500	29.600	30.500	27.110	14,813
2021-12-16	30.800	31.200	29.900	29.900	26.577	8,515
2021-12-15	30.000	30.500	29.600	30.000	26.665	13,936
2021-12-14	31.300	31.300	29.700	30.000	26.665	31,605
2021-12-13	31.000	31.600	30.700	31.000	27.554	28,996
2021-12-10	30.200	31.400	30.200	31.000	27.554	101,771
2021-12-09	31.000	31.000	30.100	30.200	26.843	18,502
2021-12-08	31.500	31.800	30.000	30.100	26.754	38,913
2021-12-07	31.000	31.500	30.400	30.700	27.288	10,673
2021-12-06	31.000	31.700	30.200	30.400	27.021	26,715
2021-12-03	31.600	32.300	30.000	30.000	26.665	28,736
2021-12-02	32.900	33.000	31.300	31.400	27.910	9,694
2021-12-01	33.000	33.000	32.100	32.300	28.710	21,016
2021-11-30	32.900	33.000	31.600	33.000	29.332	24,831
2021-11-29	32.500	33.000	32.000	33.000	29.332	11,577
2021-11-26	33.000	33.400	32.000	32.500	28.888	23,217
2021-11-25	34.000	34.000	32.500	33.500	29.776	16,004
2021-11-24	33.500	33.800	32.400	33.800	30.043	13,141
2021-11-23	34.500	34.500	33.400	33.500	29.776	17,067
2021-11-22	34.500	34.900	34.200	34.500	30.665	18,210
2021-11-19	34.600	35.000	34.200	34.500	30.665	20,081
2021-11-18	34.300	35.000	34.100	34.600	30.754	44,829
2021-11-17	34.700	34.700	33.500	33.700	29.954	19,332
2021-11-16	35.700	35.700	34.700	34.700	30.843	22,928
2021-11-15	35.300	35.300	34.000	34.600	30.754	39,626
2021-11-12	34.600	34.800	33.400	34.700	30.843	55,652
2021-11-11	34.800	35.000	34.400	34.800	30.932	44,993
2021-11-10	34.900	35.300	33.800	34.600	30.754	46,812
2021-11-09	33.700	35.000	33.700	34.700	30.843	74,984
2021-11-08	34.000	34.000	33.000	33.700	29.954	34,907
2021-11-05	33.000	33.800	32.300	33.800	30.043	7,276
2021-11-04	32.800	33.300	32.000	33.200	29.510	22,984
2021-11-03	31.200	32.800	31.200	32.800	29.154	13,468
2021-11-02	32.400	32.800	31.100	31.100	27.643	31,646
2021-11-01	32.600	33.200	32.300	33.000	29.332	14,830
2021-10-29	33.200	34.000	32.600	32.600	28.976	14,508
2021-10-28	33.100	34.400	32.600	33.100	29.421	10,709
2021-10-27	33.400	34.000	33.000	33.100	29.421	11,128
2021-10-26	33.800	34.600	32.500	33.000	29.332	28,686
2021-10-25	35.600	35.600	33.400	33.800	30.043	32,659
2021-10-22	34.700	36.000	34.600	35.700	31.732	50,126
2021-10-21	30.800	35.100	30.100	34.200	30.399	87,016
2021-10-20	31.700	32.300	30.700	31.000	27.554	16,799
2021-10-19	31.800	31.800	30.600	31.700	28.176	4,341

← NewerPage 21 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.