Berner Industrier B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 79.000 | 79.000 | 72.400 | 72.400 | 71.311 | 81,575 |
| 2025-10-31 | 76.000 | 80.000 | 75.800 | 80.000 | 78.797 | 13,512 |
| 2025-10-30 | 75.200 | 78.000 | 74.200 | 75.600 | 74.463 | 17,263 |
| 2025-10-29 | 76.800 | 78.400 | 74.800 | 75.000 | 73.872 | 25,796 |
| 2025-10-28 | 79.000 | 80.400 | 76.800 | 76.800 | 75.645 | 122,275 |
| 2025-10-27 | 77.200 | 80.600 | 77.200 | 79.000 | 77.812 | 46,810 |
| 2025-10-24 | 75.000 | 77.000 | 74.000 | 76.600 | 75.448 | 14,319 |
| 2025-10-23 | 71.600 | 74.400 | 71.400 | 74.400 | 73.281 | 16,238 |
| 2025-10-22 | 72.400 | 73.000 | 71.200 | 72.200 | 71.114 | 5,637 |
| 2025-10-21 | 71.400 | 73.400 | 71.000 | 72.000 | 70.917 | 13,204 |
| 2025-10-20 | 71.600 | 74.600 | 71.400 | 71.400 | 70.326 | 15,361 |
| 2025-10-17 | 74.800 | 74.800 | 70.600 | 71.200 | 70.129 | 32,138 |
| 2025-10-16 | 73.800 | 75.400 | 73.400 | 74.200 | 73.084 | 12,418 |
| 2025-10-15 | 76.600 | 77.200 | 73.800 | 73.800 | 72.690 | 10,370 |
| 2025-10-14 | 75.800 | 78.000 | 73.200 | 76.600 | 75.448 | 14,440 |
| 2025-10-13 | 73.400 | 76.000 | 73.400 | 76.000 | 74.857 | 17,845 |
| 2025-10-10 | 76.200 | 76.800 | 73.000 | 73.000 | 71.902 | 14,972 |
| 2025-10-09 | 76.400 | 77.800 | 75.600 | 76.600 | 75.448 | 9,512 |
| 2025-10-08 | 75.200 | 77.400 | 75.000 | 76.600 | 75.448 | 28,881 |
| 2025-10-07 | 74.800 | 76.000 | 74.200 | 74.600 | 73.478 | 24,144 |
| 2025-10-06 | 73.600 | 76.400 | 72.600 | 74.000 | 72.887 | 50,463 |
| 2025-10-03 | 70.200 | 74.000 | 69.400 | 74.000 | 72.887 | 18,293 |
| 2025-10-02 | 69.800 | 70.800 | 68.200 | 69.400 | 68.356 | 35,978 |
| 2025-10-01 | 70.800 | 71.000 | 69.000 | 69.800 | 68.750 | 16,501 |
| 2025-09-30 | 69.600 | 71.800 | 67.800 | 70.800 | 69.735 | 61,418 |
| 2025-09-29 | 69.600 | 70.200 | 68.800 | 69.600 | 68.553 | 11,986 |
| 2025-09-26 | 72.000 | 72.000 | 67.400 | 69.200 | 68.159 | 42,845 |
| 2025-09-25 | 70.600 | 72.200 | 70.000 | 72.000 | 70.917 | 28,918 |
| 2025-09-24 | 69.800 | 71.000 | 68.800 | 71.000 | 69.932 | 35,189 |
| 2025-09-23 | 70.000 | 72.000 | 69.400 | 69.800 | 68.750 | 20,894 |
| 2025-09-22 | 69.000 | 70.400 | 68.600 | 70.400 | 69.341 | 31,620 |
| 2025-09-19 | 69.000 | 70.400 | 69.000 | 69.200 | 68.159 | 22,448 |
| 2025-09-18 | 70.600 | 71.800 | 68.400 | 68.400 | 67.371 | 28,426 |
| 2025-09-17 | 72.000 | 73.400 | 70.400 | 70.400 | 69.341 | 10,011 |
| 2025-09-16 | 73.800 | 76.600 | 72.000 | 72.000 | 70.917 | 36,082 |
| 2025-09-15 | 73.000 | 75.000 | 72.600 | 73.400 | 72.296 | 18,362 |
| 2025-09-12 | 70.600 | 74.000 | 70.600 | 72.600 | 71.508 | 17,473 |
| 2025-09-11 | 71.200 | 71.800 | 70.400 | 70.400 | 69.341 | 20,347 |
| 2025-09-10 | 70.600 | 72.200 | 70.400 | 70.400 | 69.341 | 9,417 |
| 2025-09-09 | 75.200 | 75.200 | 70.600 | 70.800 | 69.735 | 38,932 |
| 2025-09-08 | 70.000 | 73.800 | 70.000 | 73.800 | 72.690 | 59,454 |
| 2025-09-05 | 72.600 | 72.600 | 69.600 | 69.600 | 68.553 | 11,535 |
| 2025-09-04 | 72.000 | 72.800 | 70.200 | 71.800 | 70.720 | 11,856 |
| 2025-09-03 | 69.600 | 73.000 | 69.000 | 71.600 | 70.523 | 52,452 |
| 2025-09-02 | 71.400 | 71.400 | 68.000 | 69.200 | 68.159 | 39,165 |
| 2025-09-01 | 74.600 | 74.600 | 71.400 | 71.400 | 70.326 | 35,492 |
| 2025-08-29 | 72.400 | 75.000 | 71.800 | 75.000 | 73.872 | 32,303 |
| 2025-08-28 | 74.800 | 75.200 | 72.200 | 72.400 | 71.311 | 25,195 |
| 2025-08-27 | 71.200 | 74.800 | 71.200 | 74.800 | 73.675 | 14,039 |
| 2025-08-26 | 73.200 | 74.400 | 71.000 | 71.000 | 69.932 | 21,668 |
| 2025-08-25 | 74.800 | 76.400 | 73.000 | 73.000 | 71.902 | 37,302 |
| 2025-08-22 | 77.000 | 77.000 | 74.200 | 74.600 | 73.478 | 33,715 |
| 2025-08-21 | 76.400 | 77.200 | 75.400 | 76.800 | 75.645 | 8,586 |
| 2025-08-20 | 76.000 | 78.400 | 75.200 | 76.400 | 75.251 | 14,367 |
| 2025-08-19 | 75.000 | 77.400 | 74.800 | 76.000 | 74.857 | 24,567 |
| 2025-08-18 | 78.000 | 78.000 | 74.200 | 74.200 | 73.084 | 46,915 |
| 2025-08-15 | 77.800 | 79.800 | 77.200 | 77.400 | 76.236 | 26,834 |
| 2025-08-14 | 77.600 | 82.800 | 77.200 | 77.400 | 76.236 | 68,083 |
| 2025-08-13 | 77.200 | 78.800 | 76.400 | 77.400 | 76.236 | 96,263 |
| 2025-08-12 | 75.000 | 79.000 | 75.000 | 76.600 | 75.448 | 56,148 |
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.