Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	59.200	59.400	57.400	58.400	57.522	15,283
2025-05-13	58.600	59.400	57.600	59.400	58.507	17,023
2025-05-12	57.200	59.400	57.200	58.000	57.128	10,997
2025-05-09	57.400	57.400	54.600	57.200	56.340	50,528
2025-05-08	59.600	60.600	57.000	57.600	56.734	40,817
2025-05-07	57.200	59.600	56.000	59.400	58.507	43,431
2025-05-06	57.000	57.600	54.800	57.200	56.340	19,152
2025-05-05	56.800	57.000	53.800	56.600	55.749	23,365
2025-05-02	52.400	56.000	51.600	55.600	54.764	38,393
2025-04-30	54.000	54.600	51.400	52.400	51.612	8,794
2025-04-29	48.400	52.000	47.500	51.400	49.691	24,183
2025-04-28	50.600	51.400	47.800	48.500	46.888	11,113
2025-04-25	49.500	50.600	49.400	50.600	48.918	11,845
2025-04-24	49.000	49.400	47.600	49.400	47.758	6,723
2025-04-23	47.600	50.000	46.800	48.500	46.888	21,294
2025-04-22	48.500	48.600	46.800	48.300	46.694	12,643
2025-04-17	50.400	50.400	47.200	48.500	46.888	8,883
2025-04-16	49.800	50.800	48.400	49.700	48.048	56,352
2025-04-15	48.800	52.600	48.500	49.800	48.144	60,351
2025-04-14	46.000	48.400	45.200	48.400	46.791	57,622
2025-04-11	41.000	43.200	41.000	43.100	41.667	38,865
2025-04-10	39.700	42.700	37.600	41.400	40.024	59,647
2025-04-09	37.100	37.900	35.800	36.600	35.383	23,695
2025-04-08	35.600	39.800	35.600	38.100	36.833	4,483
2025-04-07	36.900	37.900	36.500	37.000	35.770	25,376
2025-04-04	40.100	41.000	38.000	39.000	37.703	19,258
2025-04-03	41.800	41.800	39.100	40.000	38.670	23,433
2025-04-02	42.400	42.600	41.300	41.500	40.120	9,581
2025-04-01	42.800	42.800	41.000	42.500	41.087	5,031
2025-03-31	42.800	42.800	41.100	41.600	40.217	9,556
2025-03-28	42.900	43.000	41.000	41.800	40.410	11,121
2025-03-27	42.600	42.900	41.800	42.800	41.377	24,054
2025-03-26	42.900	42.900	42.200	42.300	40.894	5,797
2025-03-25	42.300	43.200	42.300	43.000	41.570	3,161
2025-03-24	42.500	42.900	41.700	42.200	40.797	5,178
2025-03-21	42.800	43.300	41.800	42.500	41.087	6,353
2025-03-20	42.900	43.500	42.100	42.800	41.377	5,131
2025-03-19	42.400	43.700	41.800	42.900	41.474	18,715
2025-03-18	39.700	42.600	39.700	41.500	40.120	173,417
2025-03-17	41.400	41.400	39.900	40.300	38.960	20,476
2025-03-14	41.100	41.400	40.100	41.100	39.734	15,061
2025-03-13	40.700	41.300	40.100	41.300	39.927	8,802
2025-03-12	38.500	41.500	38.000	40.600	39.250	20,805
2025-03-11	38.400	39.000	37.700	38.500	37.220	16,400
2025-03-10	39.800	39.800	38.500	39.100	37.800	5,299
2025-03-07	40.000	40.100	39.000	39.700	38.380	5,465
2025-03-06	40.900	41.000	39.800	40.000	38.670	2,436
2025-03-05	39.800	40.800	39.800	40.300	38.960	3,603
2025-03-04	41.000	41.000	38.700	40.000	38.670	19,879
2025-03-03	40.700	41.100	40.700	41.000	39.637	13,815
2025-02-28	38.300	41.300	38.200	40.400	39.057	52,711
2025-02-27	39.300	39.300	37.600	38.200	36.930	11,758
2025-02-26	38.400	39.800	38.400	39.000	37.703	8,183
2025-02-25	38.000	38.300	37.500	38.300	37.027	4,673
2025-02-24	36.800	38.500	36.800	38.000	36.737	8,205
2025-02-21	37.400	38.000	36.800	36.800	35.577	7,480
2025-02-20	37.200	37.500	36.700	37.400	36.157	4,684
2025-02-19	37.900	37.900	36.700	37.200	35.963	13,430
2025-02-18	38.500	39.400	36.300	37.600	36.350	41,781
2025-02-17	36.900	38.500	35.800	38.500	37.220	32,693

← NewerPage 7 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.