Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	32.500	32.800	31.700	32.700	31.613	3,139
2024-11-13	31.900	32.800	31.500	32.200	31.130	16,977
2024-11-12	31.300	31.800	30.700	31.600	30.549	9,766
2024-11-11	31.000	31.900	30.300	31.200	30.163	24,677
2024-11-08	30.000	31.700	30.000	31.000	29.969	33,966
2024-11-07	32.000	32.000	29.900	30.500	29.486	69,108
2024-11-06	32.200	32.300	30.200	32.100	31.033	27,404
2024-11-05	32.000	32.800	31.800	32.300	31.226	31,266
2024-11-04	33.200	33.500	32.500	33.000	31.903	22,839
2024-11-01	33.600	35.000	33.000	33.200	32.096	10,853
2024-10-31	33.700	34.400	33.700	33.800	32.676	41,594
2024-10-30	34.700	34.700	33.700	34.700	33.546	32,552
2024-10-29	34.900	35.300	34.600	34.800	33.643	36,492
2024-10-28	35.600	35.600	34.100	35.400	34.223	20,971
2024-10-25	35.900	36.300	35.300	35.900	34.706	8,255
2024-10-24	36.200	36.300	35.700	36.000	34.803	8,121
2024-10-23	36.000	36.200	35.400	36.200	34.997	18,544
2024-10-22	35.900	36.600	35.000	36.100	34.900	23,667
2024-10-21	37.500	37.500	36.400	36.400	35.190	3,075
2024-10-18	36.700	37.500	36.700	37.500	36.253	2,610
2024-10-17	37.700	37.800	36.400	37.300	36.060	8,102
2024-10-16	37.400	37.600	37.200	37.600	36.350	2,164
2024-10-15	37.400	37.400	37.000	37.400	36.157	2,050
2024-10-14	37.400	37.800	36.800	37.400	36.157	2,911
2024-10-11	38.000	38.000	37.500	37.900	36.640	5,727
2024-10-10	39.300	39.300	37.400	38.000	36.737	8,587
2024-10-09	40.000	40.000	38.900	39.300	37.993	3,444
2024-10-08	40.100	40.100	39.300	39.600	38.283	1,784
2024-10-07	39.600	40.300	39.600	40.100	38.767	8,037
2024-10-04	39.500	39.500	38.200	39.500	38.187	4,401
2024-10-03	38.800	39.600	37.400	39.500	38.187	3,370
2024-10-02	38.800	39.400	37.900	38.800	37.510	12,768
2024-10-01	37.400	39.200	37.200	38.800	37.510	11,743
2024-09-30	37.900	37.900	37.200	37.400	36.157	7,325
2024-09-27	38.000	38.000	37.500	37.900	36.640	5,953
2024-09-26	37.700	37.800	37.400	37.800	36.543	3,404
2024-09-25	37.100	37.700	37.100	37.400	36.157	9,605
2024-09-24	38.500	38.500	37.000	37.900	36.640	18,559
2024-09-23	38.400	39.400	37.800	38.600	37.317	15,838
2024-09-20	38.400	38.700	38.200	38.200	36.930	2,711
2024-09-19	40.500	40.500	38.000	38.800	37.510	15,018
2024-09-18	38.000	39.900	38.000	39.700	38.380	5,003
2024-09-17	38.500	38.600	38.000	38.400	37.123	10,881
2024-09-16	36.700	38.500	36.700	38.500	37.220	9,058
2024-09-13	37.300	37.800	37.000	37.700	36.447	4,686
2024-09-12	36.800	37.300	36.200	37.300	36.060	7,721
2024-09-11	36.900	36.900	36.500	36.800	35.577	3,528
2024-09-10	36.900	37.000	36.600	36.700	35.480	13,247
2024-09-09	37.700	37.700	36.200	36.900	35.673	20,224
2024-09-06	36.800	37.700	36.400	37.700	36.447	2,367
2024-09-05	36.600	37.200	36.500	36.800	35.577	5,252
2024-09-04	36.600	37.700	36.000	37.000	35.770	11,917
2024-09-03	37.400	37.900	36.300	36.600	35.383	14,685
2024-09-02	38.700	38.700	36.900	37.400	36.157	41,780
2024-08-30	39.400	39.500	38.000	38.800	37.510	14,270
2024-08-29	39.800	39.900	39.200	39.500	38.187	9,179
2024-08-28	39.800	39.900	39.000	39.900	38.574	2,396
2024-08-27	40.700	41.500	39.600	39.800	38.477	12,775
2024-08-26	38.800	40.200	38.800	39.800	38.477	9,685
2024-08-23	37.100	38.800	36.600	38.800	37.510	16,572

← NewerPage 9 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.