Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	36.700	37.000	35.900	36.500	35.287	404,199
2025-02-13	35.900	36.700	35.400	36.600	35.383	13,504
2025-02-12	36.500	36.500	35.300	35.300	34.126	14,397
2025-02-11	35.900	36.600	35.700	35.900	34.706	15,820
2025-02-10	34.000	35.800	33.600	35.500	34.320	13,263
2025-02-07	32.100	34.900	32.100	34.400	33.256	62,590
2025-02-06	30.300	31.200	30.200	30.500	29.486	8,689
2025-02-05	30.600	30.600	30.100	30.500	29.486	8,633
2025-02-04	30.500	31.200	30.500	30.800	29.776	6,296
2025-02-03	31.200	31.300	30.600	31.200	30.163	5,353
2025-01-31	31.100	32.300	31.000	31.900	30.839	16,587
2025-01-30	30.900	31.500	30.700	31.200	30.163	21,775
2025-01-29	31.500	31.900	31.500	31.800	30.743	16,611
2025-01-28	32.100	32.200	31.500	31.600	30.549	18,505
2025-01-27	32.900	32.900	30.900	32.200	31.130	5,810
2025-01-24	30.700	32.600	30.100	32.000	30.936	13,350
2025-01-23	32.300	32.300	30.700	31.000	29.969	18,880
2025-01-22	33.600	33.900	31.900	32.000	30.936	16,551
2025-01-21	34.100	34.400	33.700	33.800	32.676	1,039
2025-01-20	34.100	34.700	33.200	33.900	32.773	5,292
2025-01-17	32.700	34.200	32.700	34.000	32.870	14,564
2025-01-16	33.100	33.700	32.700	33.500	32.386	5,867
2025-01-15	32.800	34.000	32.800	33.400	32.290	3,674
2025-01-14	33.400	33.500	33.000	33.300	32.193	962
2025-01-13	33.200	33.500	32.800	33.400	32.290	2,961
2025-01-10	34.000	34.900	33.000	33.400	32.290	1,829
2025-01-09	35.100	35.800	34.700	34.700	33.546	3,404
2025-01-08	35.600	35.900	35.300	35.600	34.416	2,392
2025-01-07	35.200	37.400	34.900	35.600	34.416	17,384
2025-01-03	35.100	35.700	33.800	35.200	34.030	10,204
2025-01-02	33.200	35.100	32.800	35.100	33.933	15,473
2024-12-30	33.100	34.000	32.500	33.700	32.580	8,598
2024-12-27	34.300	34.300	32.500	33.800	32.676	6,099
2024-12-23	34.800	35.700	33.800	34.400	33.256	1,901
2024-12-20	34.400	35.600	33.700	35.600	34.416	6,285
2024-12-19	33.100	35.000	33.100	34.200	33.063	13,529
2024-12-18	33.100	33.200	32.300	33.000	31.903	5,357
2024-12-17	31.900	33.500	31.800	33.100	32.000	11,347
2024-12-16	31.900	32.600	31.500	32.000	30.936	2,671
2024-12-13	32.300	32.700	31.000	31.900	30.839	5,773
2024-12-12	32.600	32.700	31.700	32.600	31.516	3,384
2024-12-11	33.000	33.600	32.800	32.800	31.710	3,125
2024-12-10	32.100	32.700	32.100	32.500	31.420	6,502
2024-12-09	32.800	33.200	32.400	32.800	31.710	5,745
2024-12-06	31.500	33.200	31.500	33.100	32.000	13,820
2024-12-05	31.100	32.000	30.900	31.500	30.453	4,001
2024-12-04	32.000	32.000	30.600	31.600	30.549	7,684
2024-12-03	30.700	32.200	30.000	31.300	30.259	16,610
2024-12-02	30.100	31.300	30.000	31.300	30.259	13,215
2024-11-29	30.600	31.000	30.300	30.600	29.583	4,379
2024-11-28	32.200	32.200	30.200	31.000	29.969	14,845
2024-11-27	30.800	32.500	30.800	31.800	30.743	2,666
2024-11-26	30.100	32.800	30.100	31.700	30.646	10,244
2024-11-25	30.600	30.600	30.000	30.000	29.003	3,171
2024-11-22	30.500	30.900	30.100	30.500	29.486	15,314
2024-11-21	30.300	31.000	30.100	31.000	29.969	3,715
2024-11-20	30.000	30.700	29.800	30.500	29.486	7,773
2024-11-19	30.800	30.900	29.200	30.300	29.293	50,526
2024-11-18	31.200	31.600	30.800	31.300	30.259	11,092
2024-11-15	32.300	32.300	30.900	31.900	30.839	11,846

← NewerPage 8 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.