Berner Industrier B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 98.200 | 98.800 | 96.400 | 97.800 | 96.329 | 28,403 |
| 2026-02-02 | 96.000 | 98.600 | 96.000 | 97.800 | 96.329 | 55,053 |
| 2026-01-30 | 96.600 | 97.200 | 95.600 | 95.800 | 94.359 | 9,809 |
| 2026-01-29 | 98.000 | 98.000 | 95.600 | 95.800 | 94.359 | 23,984 |
| 2026-01-28 | 98.800 | 98.800 | 96.000 | 97.800 | 96.329 | 33,068 |
| 2026-01-27 | 97.800 | 98.800 | 96.000 | 96.800 | 95.344 | 22,642 |
| 2026-01-26 | 99.400 | 99.400 | 96.600 | 98.000 | 96.526 | 39,701 |
| 2026-01-23 | 97.800 | 99.800 | 97.400 | 99.400 | 97.905 | 29,680 |
| 2026-01-22 | 95.000 | 98.600 | 95.000 | 97.600 | 96.132 | 264,183 |
| 2026-01-21 | 95.200 | 95.200 | 91.800 | 94.200 | 92.783 | 67,706 |
| 2026-01-20 | 96.600 | 96.600 | 91.400 | 95.600 | 94.162 | 53,319 |
| 2026-01-19 | 96.600 | 96.600 | 92.200 | 96.000 | 94.556 | 63,661 |
| 2026-01-16 | 100.00 | 101.00 | 97.000 | 97.800 | 96.329 | 27,187 |
| 2026-01-15 | 97.200 | 100.00 | 97.000 | 100.00 | 98.496 | 32,744 |
| 2026-01-14 | 99.600 | 100.00 | 97.000 | 97.800 | 96.329 | 31,105 |
| 2026-01-13 | 98.800 | 101.50 | 97.400 | 99.000 | 97.511 | 30,310 |
| 2026-01-12 | 102.00 | 104.00 | 96.200 | 98.200 | 96.723 | 55,134 |
| 2026-01-09 | 100.50 | 102.50 | 98.200 | 102.00 | 100.47 | 40,875 |
| 2026-01-08 | 98.600 | 101.00 | 97.800 | 100.00 | 98.496 | 39,656 |
| 2026-01-07 | 96.400 | 99.000 | 96.000 | 98.000 | 96.526 | 356,237 |
| 2026-01-05 | 95.000 | 96.000 | 94.200 | 95.200 | 93.768 | 48,471 |
| 2026-01-02 | 96.400 | 97.000 | 93.000 | 94.200 | 92.783 | 46,294 |
| 2025-12-30 | 98.800 | 98.800 | 95.000 | 97.000 | 95.541 | 54,241 |
| 2025-12-29 | 97.200 | 99.200 | 95.600 | 98.400 | 96.920 | 42,774 |
| 2025-12-23 | 95.000 | 97.600 | 91.600 | 96.600 | 95.147 | 63,505 |
| 2025-12-22 | 96.400 | 96.400 | 93.200 | 95.000 | 93.571 | 46,626 |
| 2025-12-19 | 96.200 | 98.600 | 95.200 | 96.400 | 94.950 | 81,757 |
| 2025-12-18 | 94.400 | 96.800 | 89.200 | 96.200 | 94.753 | 153,516 |
| 2025-12-17 | 92.200 | 95.000 | 91.400 | 94.400 | 92.980 | 36,902 |
| 2025-12-16 | 91.200 | 93.200 | 89.800 | 92.200 | 90.813 | 45,042 |
| 2025-12-15 | 89.000 | 92.400 | 89.000 | 90.400 | 89.040 | 61,232 |
| 2025-12-12 | 89.400 | 91.400 | 88.000 | 88.400 | 87.070 | 39,627 |
| 2025-12-11 | 87.400 | 89.600 | 86.000 | 88.800 | 87.464 | 40,424 |
| 2025-12-10 | 88.200 | 89.200 | 84.400 | 87.400 | 86.085 | 31,767 |
| 2025-12-09 | 89.600 | 92.000 | 88.400 | 88.400 | 87.070 | 32,923 |
| 2025-12-08 | 88.600 | 90.400 | 87.400 | 89.400 | 88.055 | 38,091 |
| 2025-12-05 | 89.000 | 90.600 | 88.200 | 88.400 | 87.070 | 39,982 |
| 2025-12-04 | 86.400 | 90.000 | 86.400 | 89.000 | 87.661 | 42,428 |
| 2025-12-03 | 87.200 | 88.600 | 85.200 | 86.000 | 84.706 | 42,390 |
| 2025-12-02 | 87.600 | 89.200 | 85.400 | 87.200 | 85.888 | 50,223 |
| 2025-12-01 | 87.200 | 88.600 | 85.800 | 86.800 | 85.494 | 62,723 |
| 2025-11-28 | 85.400 | 87.400 | 84.200 | 87.200 | 85.888 | 39,296 |
| 2025-11-27 | 82.800 | 85.800 | 81.600 | 85.200 | 83.918 | 32,722 |
| 2025-11-26 | 79.400 | 84.600 | 78.800 | 82.600 | 81.358 | 33,887 |
| 2025-11-25 | 80.000 | 81.000 | 78.200 | 79.800 | 78.600 | 56,650 |
| 2025-11-24 | 74.800 | 81.400 | 74.800 | 80.000 | 78.797 | 86,053 |
| 2025-11-21 | 73.600 | 74.200 | 71.200 | 72.600 | 71.508 | 39,410 |
| 2025-11-20 | 73.600 | 74.600 | 73.000 | 73.600 | 72.493 | 11,167 |
| 2025-11-19 | 75.000 | 75.800 | 71.600 | 72.800 | 71.705 | 26,885 |
| 2025-11-18 | 76.400 | 77.000 | 74.000 | 75.000 | 73.872 | 44,980 |
| 2025-11-17 | 77.000 | 78.400 | 76.600 | 77.000 | 75.842 | 30,986 |
| 2025-11-14 | 78.400 | 78.400 | 76.200 | 77.000 | 75.842 | 25,485 |
| 2025-11-13 | 79.400 | 79.800 | 77.600 | 77.800 | 76.630 | 15,671 |
| 2025-11-12 | 75.600 | 79.600 | 74.600 | 79.200 | 78.009 | 61,503 |
| 2025-11-11 | 76.800 | 76.800 | 74.600 | 75.600 | 74.463 | 19,267 |
| 2025-11-10 | 73.400 | 78.000 | 73.400 | 77.000 | 75.842 | 124,831 |
| 2025-11-07 | 68.600 | 74.200 | 68.600 | 73.400 | 72.296 | 37,204 |
| 2025-11-06 | 71.400 | 71.600 | 68.200 | 68.600 | 67.568 | 30,580 |
| 2025-11-05 | 73.000 | 74.800 | 71.000 | 71.000 | 69.932 | 52,714 |
| 2025-11-04 | 76.000 | 78.200 | 72.800 | 74.800 | 73.675 | 324,971 |
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.