Binero Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	3.560	3.560	3.540	3.540	3.540	549
2023-05-08	3.540	3.540	3.540	3.540	3.540	1
2023-05-05	3.560	3.560	3.560	3.560	3.560	818
2023-05-04	3.660	3.660	3.460	3.560	3.560	3,100
2023-05-03	3.680	3.680	3.680	3.680	3.680	78
2023-05-02	3.740	3.740	3.740	3.740	3.740	200
2023-04-28	3.760	3.760	3.760	3.760	3.760	1,296
2023-04-27	4.020	4.020	3.760	3.760	3.760	720
2023-04-26	3.780	4.020	3.780	4.020	4.020	390
2023-04-25	4.020	4.020	4.020	4.020	4.020	10
2023-04-20	4.020	4.020	4.020	4.020	4.020	20
2023-04-19	4.020	4.020	3.820	3.840	3.840	2,009
2023-04-18	3.980	3.980	3.980	3.980	3.980	1,950
2023-04-17	3.980	4.060	3.980	4.060	4.060	55
2023-04-14	4.400	4.400	3.800	3.980	3.980	12,185
2023-04-13	3.800	4.500	3.800	4.020	4.020	12,977
2023-04-12	4.080	4.080	4.080	4.080	4.080	70
2023-04-11	4.160	4.160	4.080	4.080	4.080	212
2023-04-06	4.000	4.000	3.760	3.760	3.760	10,066
2023-04-05	4.000	4.580	4.000	4.020	4.020	13,925
2023-04-04	4.000	4.000	3.920	4.000	4.000	428
2023-04-03	4.000	4.000	4.000	4.000	4.000	48
2023-03-31	4.200	4.290	3.750	4.000	4.000	15,239
2023-03-30	4.220	4.220	4.010	4.200	4.200	754
2023-03-29	4.220	4.220	4.220	4.220	4.220	161
2023-03-28	4.200	4.220	4.200	4.220	4.220	5,971
2023-03-27	4.600	4.600	4.200	4.200	4.200	4,145
2023-03-24	4.700	4.700	4.530	4.530	4.530	617
2023-03-23	4.080	4.080	4.080	4.080	4.080	150
2023-03-22	4.090	4.090	4.060	4.080	4.080	1,270
2023-03-21	4.030	4.140	4.010	4.140	4.140	5,757
2023-03-20	4.290	4.700	3.800	4.000	4.000	37,999
2023-03-17	4.290	4.300	4.290	4.300	4.300	10,550
2023-03-16	4.300	4.940	4.300	4.300	4.300	7,062
2023-03-15	4.200	4.420	4.190	4.300	4.300	8,060
2023-03-14	4.070	4.070	4.070	4.070	4.070	1,005
2023-03-08	4.100	4.170	4.000	4.000	4.000	1,157
2023-03-07	3.900	4.090	3.900	4.090	4.090	4,099
2023-03-02	3.710	3.710	3.710	3.710	3.710	3,317
2023-03-01	3.840	3.840	3.800	3.800	3.800	3,620
2023-02-28	3.710	3.840	3.650	3.700	3.700	3,333
2023-02-27	4.060	4.060	3.900	3.900	3.900	1,276
2023-02-24	3.900	4.090	3.690	4.090	4.090	3,236
2023-02-23	4.070	4.070	3.900	3.900	3.900	1,041
2023-02-22	3.850	3.850	3.850	3.850	3.850	1,005
2023-02-21	3.660	3.660	3.660	3.660	3.660	12
2023-02-17	3.810	3.990	3.810	3.990	3.990	1,209
2023-02-16	3.610	3.870	3.610	3.650	3.650	6,731
2023-02-15	3.880	3.880	3.880	3.880	3.880	1,807
2023-02-14	3.890	3.890	3.890	3.890	3.890	4
2023-02-13	3.890	3.890	3.640	3.700	3.700	1,822
2023-02-10	3.880	3.890	3.660	3.860	3.860	447
2023-02-08	3.890	3.890	3.800	3.880	3.880	1,470
2023-02-07	3.830	3.900	3.830	3.900	3.900	512
2023-02-06	3.900	3.900	3.820	3.820	3.820	2,685
2023-02-03	4.060	4.060	3.850	3.900	3.900	364
2023-02-02	4.090	4.090	3.870	4.070	4.070	342
2023-02-01	3.830	4.290	3.830	3.860	3.860	2,937
2023-01-31	3.870	4.100	3.870	4.000	4.000	178
2023-01-30	3.870	4.230	3.870	4.230	4.230	595

← NewerPage 13 of 18 · 1,075 trading daysOlder →

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.