Binero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 93 |
| 2023-08-22 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 1,821 |
| 2023-08-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-08-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,330 |
| 2023-08-17 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 633 |
| 2023-08-16 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 186 |
| 2023-08-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,331 |
| 2023-08-11 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 169 |
| 2023-08-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 470 |
| 2023-08-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 259 |
| 2023-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 166 |
| 2023-08-07 | 3.000 | 3.120 | 3.000 | 3.000 | 3.000 | 529 |
| 2023-08-01 | 3.300 | 3.300 | 3.020 | 3.280 | 3.280 | 1,956 |
| 2023-07-31 | 3.340 | 3.340 | 3.200 | 3.300 | 3.300 | 757 |
| 2023-07-27 | 3.220 | 3.340 | 3.200 | 3.200 | 3.200 | 4,176 |
| 2023-07-25 | 3.360 | 3.360 | 3.240 | 3.240 | 3.240 | 390 |
| 2023-07-24 | 3.180 | 3.340 | 3.180 | 3.340 | 3.340 | 3,992 |
| 2023-07-21 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 4,198 |
| 2023-07-20 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 163 |
| 2023-07-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 346 |
| 2023-07-18 | 3.360 | 3.360 | 3.240 | 3.240 | 3.240 | 640 |
| 2023-07-17 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 150 |
| 2023-07-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 150 |
| 2023-07-12 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 81 |
| 2023-07-11 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 108 |
| 2023-07-10 | 3.240 | 3.280 | 3.240 | 3.240 | 3.240 | 6,186 |
| 2023-07-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 431 |
| 2023-06-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 251 |
| 2023-06-29 | 3.240 | 3.460 | 3.240 | 3.460 | 3.460 | 437 |
| 2023-06-28 | 3.400 | 3.400 | 3.240 | 3.400 | 3.400 | 661 |
| 2023-06-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2023-06-26 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 75 |
| 2023-06-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 254 |
| 2023-06-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,506 |
| 2023-06-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 30 |
| 2023-06-19 | 3.460 | 3.460 | 3.220 | 3.220 | 3.220 | 4,159 |
| 2023-06-16 | 3.260 | 3.560 | 3.260 | 3.560 | 3.560 | 1,910 |
| 2023-06-15 | 3.360 | 3.360 | 3.240 | 3.300 | 3.300 | 3,069 |
| 2023-06-14 | 3.000 | 3.340 | 3.000 | 3.240 | 3.240 | 2,938 |
| 2023-06-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 300 |
| 2023-06-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 5 |
| 2023-06-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2023-06-08 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 7,442 |
| 2023-06-07 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 30 |
| 2023-06-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 291 |
| 2023-06-02 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 2,696 |
| 2023-06-01 | 3.380 | 3.380 | 3.220 | 3.240 | 3.240 | 2,122 |
| 2023-05-31 | 3.480 | 3.480 | 3.220 | 3.380 | 3.380 | 2,720 |
| 2023-05-30 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 1,000 |
| 2023-05-29 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 1,400 |
| 2023-05-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2 |
| 2023-05-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 284 |
| 2023-05-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 75 |
| 2023-05-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,352 |
| 2023-05-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 700 |
| 2023-05-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 22 |
| 2023-05-15 | 3.320 | 3.360 | 3.200 | 3.320 | 3.320 | 2,188 |
| 2023-05-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 13 |
| 2023-05-11 | 3.460 | 3.460 | 3.240 | 3.240 | 3.240 | 4,013 |
| 2023-05-10 | 3.760 | 3.780 | 3.500 | 3.500 | 3.500 | 3,804 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-16 | 8.5000 SEK |
| 2019-12-10 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.