Berner Industrier B historical data

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

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

← NewerPage 5 of 22 · 1,261 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.