Berner Industrier B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	76.300	77.700	76.000	77.300	77.300	19,095
2026-10-16	76.300	78.400	76.300	76.500	76.500	11,030
2026-10-15	77.400	77.700	76.200	77.000	77.000	9,734
2026-10-14	78.400	79.200	77.100	78.100	78.100	12,191
2026-10-13	78.000	79.000	77.400	78.000	78.000	8,091
2026-10-12	77.400	79.100	77.200	77.600	77.600	15,718
2026-10-09	75.800	79.000	75.800	77.700	77.700	19,377
2026-10-08	79.400	79.500	75.800	75.900	75.900	27,239
2026-10-07	81.400	81.500	78.800	79.100	79.100	21,473
2026-10-06	82.600	82.600	80.600	81.900	81.900	7,564
2026-10-05	80.900	81.900	80.000	80.200	80.200	17,341
2026-10-02	78.500	81.500	78.500	80.800	80.800	24,707
2026-10-01	80.800	81.200	78.900	80.300	80.300	30,313
2026-09-30	80.100	81.200	78.500	80.400	80.400	69,534
2026-09-29	74.800	80.500	74.400	79.900	79.900	44,869
2026-09-28	77.800	77.800	74.000	74.700	74.700	17,371
2026-09-25	73.500	78.000	73.500	76.700	76.700	55,803
2026-09-24	72.800	73.500	71.600	73.000	73.000	62,404
2026-09-23	72.100	73.600	70.900	73.600	73.600	80,696
2026-09-22	70.200	74.000	70.200	72.000	72.000	80,785
2026-09-21	70.500	71.000	69.700	70.200	70.200	104,768
2026-09-18	71.100	73.000	70.300	70.300	70.300	33,422
2026-09-17	72.000	72.600	70.700	70.800	70.800	32,849
2026-09-16	70.300	71.400	69.800	70.800	70.800	73,672
2026-09-15	71.100	73.100	69.800	69.800	69.800	39,498
2026-09-14	72.800	72.800	70.800	70.800	70.800	60,839
2026-09-11	73.200	73.600	72.500	73.100	73.100	41,427
2026-09-10	72.900	74.400	72.900	73.100	73.100	183,382
2026-09-09	74.800	74.800	72.800	72.900	72.900	43,374
2026-09-08	76.000	76.500	74.000	74.600	74.600	32,624
2026-09-07	76.700	78.900	75.300	77.000	77.000	95,140
2026-09-04	75.600	77.200	74.700	76.300	76.300	41,230
2026-09-03	74.100	78.000	74.100	75.600	75.600	27,545
2026-09-02	75.200	75.200	73.000	74.200	74.200	19,752
2026-09-01	76.600	76.600	74.400	74.600	74.600	25,856
2026-08-31	77.900	77.900	76.100	76.100	76.100	21,765
2026-08-28	78.500	79.100	77.100	77.600	77.600	147,703
2026-08-27	79.000	79.400	77.800	78.400	78.400	118,866
2026-08-26	79.200	79.400	78.000	78.500	78.500	11,811
2026-08-25	76.100	78.700	76.100	78.300	78.300	6,164
2026-08-24	79.400	79.500	77.100	77.100	77.100	12,628
2026-08-21	78.500	79.600	77.900	79.500	79.500	12,624
2026-08-20	79.600	79.600	78.000	79.000	79.000	26,756
2026-08-19	79.500	80.000	78.900	79.800	79.800	11,007
2026-08-18	78.500	80.100	78.500	78.800	78.800	15,701
2026-08-17	82.000	82.300	79.800	80.100	80.100	19,561
2026-08-14	82.600	83.700	81.900	82.000	82.000	14,146
2026-08-13	82.700	82.700	81.200	82.500	82.500	8,240
2026-08-12	81.300	82.300	80.500	81.800	81.800	18,089
2026-08-11	82.500	82.800	80.600	81.200	81.200	12,349
2026-08-10	83.000	83.800	81.500	82.200	82.200	32,046
2026-08-07	77.700	83.300	77.700	83.000	83.000	44,017
2026-08-06	77.600	78.500	77.300	78.400	78.400	16,134
2026-08-05	78.100	78.800	77.500	78.300	78.300	16,169
2026-08-04	77.000	78.700	76.600	78.700	78.700	35,318
2026-08-03	78.100	79.200	76.000	77.200	77.200	54,777
2026-07-31	77.300	80.500	77.300	77.600	77.600	47,350
2026-07-30	77.900	78.000	76.900	77.500	77.500	19,661
2026-07-29	76.700	77.800	76.300	77.700	77.700	7,382
2026-07-28	77.900	78.600	76.000	77.100	77.100	32,175

Page 1 of 21 · 1,257 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.