Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	77.200	77.200	74.400	74.400	73.281	25,167
2025-08-08	77.200	78.400	77.000	77.200	76.039	156,784
2025-08-07	71.800	77.600	70.200	77.000	75.842	62,880
2025-08-06	74.000	74.000	71.200	71.600	70.523	37,102
2025-08-05	71.600	74.600	71.200	73.800	72.690	45,345
2025-08-04	73.800	74.000	71.200	71.600	70.523	31,768
2025-08-01	78.800	78.800	72.000	73.000	71.902	45,779
2025-07-31	77.000	78.600	73.400	78.600	77.418	60,413
2025-07-30	76.800	82.000	76.800	77.000	75.842	145,915
2025-07-29	73.600	77.000	71.000	76.400	75.251	82,281
2025-07-28	68.800	74.600	68.800	71.200	70.129	63,298
2025-07-25	68.800	71.000	67.000	68.000	66.977	54,734
2025-07-24	69.000	69.000	66.800	68.200	67.174	30,507
2025-07-23	70.800	70.800	64.800	69.200	68.159	93,035
2025-07-22	69.000	75.000	67.000	70.600	69.538	510,901
2025-07-21	61.200	69.200	61.200	68.600	67.568	204,109
2025-07-18	56.000	63.800	56.000	61.000	60.082	382,970
2025-07-17	52.800	52.800	51.400	51.400	50.627	51,419
2025-07-16	52.800	54.000	51.800	52.200	51.415	36,844
2025-07-15	52.000	53.600	51.800	52.200	51.415	30,600
2025-07-14	53.800	53.800	51.800	51.800	51.021	48,756
2025-07-11	53.000	53.600	52.200	53.600	52.794	42,294
2025-07-10	54.600	54.800	52.600	52.600	51.809	15,865
2025-07-09	53.800	55.400	53.800	53.800	52.991	20,291
2025-07-08	52.600	55.000	52.000	53.600	52.794	29,175
2025-07-07	54.000	55.200	52.400	52.600	51.809	18,035
2025-07-04	52.600	54.600	52.400	52.400	51.612	38,385
2025-07-03	54.400	54.600	52.400	52.600	51.809	43,763
2025-07-02	55.400	56.000	53.400	53.400	52.597	59,228
2025-07-01	57.200	58.200	55.200	56.000	55.158	30,758
2025-06-30	57.000	58.200	56.400	58.200	57.325	12,264
2025-06-27	58.600	59.200	56.400	57.200	56.340	33,932
2025-06-26	59.400	59.400	57.600	58.200	57.325	10,745
2025-06-25	59.400	60.800	58.000	58.400	57.522	14,543
2025-06-24	59.600	61.200	58.000	59.000	58.113	20,873
2025-06-23	59.800	60.000	58.600	59.400	58.507	191,515
2025-06-19	57.000	59.600	57.000	57.800	56.931	12,300
2025-06-18	55.400	58.800	55.200	56.800	55.946	35,511
2025-06-17	56.000	56.800	54.000	55.200	54.370	34,220
2025-06-16	55.800	58.000	54.400	55.200	54.370	47,986
2025-06-13	54.200	55.000	51.200	55.000	54.173	16,191
2025-06-12	53.600	55.600	50.800	54.400	53.582	225,099
2025-06-11	55.400	57.200	53.600	54.000	53.188	37,115
2025-06-10	51.600	55.600	51.600	54.200	53.385	144,269
2025-06-09	54.200	55.000	51.600	51.600	50.824	252,766
2025-06-05	53.000	54.200	52.800	54.000	53.188	7,748
2025-06-04	52.400	52.800	51.600	52.400	51.612	18,634
2025-06-03	51.400	53.000	50.000	52.000	51.218	48,406
2025-06-02	51.000	52.800	50.400	51.800	51.021	28,417
2025-05-30	51.000	52.200	50.000	50.000	49.248	36,093
2025-05-28	53.800	54.600	50.800	51.000	50.233	21,583
2025-05-27	53.200	54.600	53.000	53.600	52.794	10,196
2025-05-26	52.200	53.800	52.000	52.800	52.006	26,972
2025-05-23	55.800	55.800	51.200	52.600	51.809	31,662
2025-05-22	57.200	57.200	54.000	55.800	54.961	7,724
2025-05-21	58.600	58.600	56.000	56.200	55.355	48,355
2025-05-20	58.600	59.000	57.800	58.000	57.128	13,363
2025-05-19	58.600	58.600	57.000	58.200	57.325	48,930
2025-05-16	58.400	58.600	57.200	58.600	57.719	16,634
2025-05-15	58.800	59.000	57.200	58.600	57.719	11,509

← NewerPage 6 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.