Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	78.900	80.100	76.800	78.500	78.500	75,130
2026-04-29	84.000	84.100	78.000	78.800	78.800	160,743
2026-04-28	86.900	87.000	78.000	83.100	81.850	420,925
2026-04-27	93.400	94.900	91.400	91.500	90.124	41,816
2026-04-24	95.300	95.500	92.900	93.400	91.995	28,011
2026-04-23	94.100	96.000	93.500	93.500	92.094	41,020
2026-04-22	96.000	96.200	93.700	94.300	92.882	28,737
2026-04-21	100.00	100.00	96.000	96.000	94.556	22,856
2026-04-20	96.900	99.800	95.800	98.000	96.526	32,256
2026-04-17	96.100	98.100	95.300	97.500	96.033	41,325
2026-04-16	94.500	97.200	94.500	96.600	95.147	26,884
2026-04-15	97.000	98.000	93.800	94.500	93.079	52,579
2026-04-14	98.700	100.20	96.800	97.300	95.836	20,097
2026-04-13	97.400	98.400	96.000	97.500	96.033	21,497
2026-04-10	96.200	98.400	95.400	97.400	95.935	30,239
2026-04-09	98.100	98.900	94.700	94.700	93.276	43,618
2026-04-08	95.900	100.80	95.900	98.200	96.723	77,288
2026-04-07	94.900	94.900	89.600	93.200	91.798	166,329
2026-04-02	96.800	97.800	94.200	95.600	94.162	29,413
2026-04-01	98.800	101.00	96.000	98.200	96.723	71,329
2026-03-31	99.200	99.800	95.000	98.800	97.314	51,677
2026-03-30	95.200	99.600	93.800	98.800	97.314	28,332
2026-03-27	98.600	98.600	94.000	95.000	93.571	34,735
2026-03-26	98.600	99.800	95.200	99.000	97.511	41,929
2026-03-25	94.400	98.000	94.400	96.400	94.950	25,424
2026-03-24	96.600	96.600	92.200	93.600	92.192	35,477
2026-03-23	92.400	96.800	88.600	95.000	93.571	69,798
2026-03-20	93.800	95.800	93.000	94.000	92.586	35,864
2026-03-19	95.200	95.800	93.000	94.000	92.586	55,409
2026-03-18	99.200	101.00	96.000	96.600	95.147	33,541
2026-03-17	102.00	102.50	98.000	99.000	97.511	50,588
2026-03-16	100.00	103.00	96.600	102.00	100.47	62,597
2026-03-13	98.800	103.50	97.200	99.000	97.511	62,692
2026-03-12	102.50	102.50	98.800	99.600	98.102	32,991
2026-03-11	103.00	104.00	100.00	101.50	99.973	46,080
2026-03-10	99.800	104.00	99.800	103.50	101.94	77,229
2026-03-09	100.50	102.50	98.200	99.000	97.511	72,902
2026-03-06	103.00	105.00	101.50	103.00	101.45	73,284
2026-03-05	105.00	105.00	101.50	102.50	100.96	81,873
2026-03-04	107.00	108.50	103.50	105.00	103.42	60,125
2026-03-03	110.50	110.50	105.00	107.00	105.39	103,800
2026-03-02	110.00	114.00	105.50	110.50	108.84	142,171
2026-02-27	111.00	114.50	110.00	111.00	109.33	102,293
2026-02-26	111.50	114.00	109.50	110.00	108.35	35,318
2026-02-25	112.50	113.00	110.50	112.00	110.32	38,861
2026-02-24	112.50	114.50	111.50	112.50	110.81	28,436
2026-02-23	117.00	117.50	112.50	113.00	111.30	53,841
2026-02-20	114.50	116.50	113.00	114.50	112.78	37,449
2026-02-19	114.00	115.00	111.00	112.50	110.81	31,059
2026-02-18	111.00	114.00	110.00	113.50	111.79	26,564
2026-02-17	114.00	115.00	109.00	110.50	108.84	64,369
2026-02-16	110.00	114.00	109.00	113.50	111.79	55,551
2026-02-13	106.50	113.00	106.00	109.50	107.85	54,482
2026-02-12	109.00	110.00	106.50	106.50	104.90	26,979
2026-02-11	104.50	109.00	102.50	108.50	106.87	41,930
2026-02-10	105.00	106.50	103.50	104.50	102.93	24,974
2026-02-09	104.00	107.00	102.50	105.50	103.91	56,903
2026-02-06	92.600	106.00	92.600	103.50	101.94	206,347
2026-02-05	92.200	92.600	89.000	89.000	87.661	51,780
2026-02-04	98.200	98.600	92.400	92.600	91.207	68,337

← NewerPage 3 of 21 · 1,257 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.