Binero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 3.920 | 4.300 | 3.920 | 4.280 | 4.280 | 1,506 |
| 2023-01-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2023-01-25 | 3.830 | 4.190 | 3.830 | 4.190 | 4.190 | 180 |
| 2023-01-24 | 3.900 | 3.910 | 3.820 | 3.890 | 3.890 | 4,611 |
| 2023-01-23 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,335 |
| 2023-01-20 | 3.900 | 4.090 | 3.900 | 4.020 | 4.020 | 2,834 |
| 2023-01-19 | 4.140 | 4.140 | 3.810 | 3.990 | 3.990 | 3,234 |
| 2023-01-17 | 3.810 | 4.110 | 3.790 | 4.100 | 4.100 | 21,138 |
| 2023-01-16 | 4.160 | 4.160 | 4.000 | 4.100 | 4.100 | 2,218 |
| 2023-01-13 | 3.830 | 3.850 | 3.830 | 3.840 | 3.840 | 26,098 |
| 2023-01-12 | 4.280 | 4.290 | 3.560 | 4.190 | 4.190 | 16,123 |
| 2023-01-11 | 4.100 | 4.300 | 3.500 | 4.300 | 4.300 | 4,398 |
| 2023-01-10 | 4.290 | 4.290 | 4.030 | 4.290 | 4.290 | 758 |
| 2023-01-09 | 4.030 | 4.300 | 4.010 | 4.300 | 4.300 | 2,850 |
| 2023-01-05 | 4.400 | 4.400 | 4.290 | 4.290 | 4.290 | 2,979 |
| 2023-01-03 | 4.450 | 4.450 | 3.880 | 4.330 | 4.330 | 1,458 |
| 2023-01-02 | 3.810 | 4.480 | 3.810 | 4.480 | 4.480 | 266 |
| 2022-12-30 | 3.980 | 4.800 | 3.950 | 4.010 | 4.010 | 15,643 |
| 2022-12-29 | 3.460 | 4.800 | 3.460 | 3.970 | 3.970 | 10,057 |
| 2022-12-28 | 3.530 | 3.930 | 3.460 | 3.890 | 3.890 | 3,456 |
| 2022-12-27 | 3.520 | 3.760 | 3.520 | 3.560 | 3.560 | 5,977 |
| 2022-12-19 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 2,076 |
| 2022-12-16 | 3.620 | 3.950 | 3.620 | 3.950 | 3.950 | 386 |
| 2022-12-15 | 3.590 | 3.950 | 3.590 | 3.950 | 3.950 | 1,627 |
| 2022-12-14 | 3.970 | 3.980 | 3.630 | 3.960 | 3.960 | 4,095 |
| 2022-12-13 | 4.230 | 4.230 | 3.910 | 3.990 | 3.990 | 3,447 |
| 2022-12-12 | 4.130 | 4.130 | 3.740 | 3.960 | 3.960 | 628 |
| 2022-12-09 | 4.450 | 4.450 | 3.770 | 4.140 | 4.140 | 4,923 |
| 2022-12-08 | 4.190 | 4.750 | 3.880 | 4.490 | 4.490 | 6,120 |
| 2022-12-07 | 4.280 | 4.280 | 3.750 | 3.770 | 3.770 | 4,310 |
| 2022-12-06 | 4.140 | 4.150 | 3.810 | 3.810 | 3.810 | 1,678 |
| 2022-12-05 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 557 |
| 2022-12-02 | 3.930 | 3.990 | 3.930 | 3.970 | 3.970 | 891 |
| 2022-12-01 | 3.750 | 3.990 | 3.750 | 3.930 | 3.930 | 490 |
| 2022-11-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 100 |
| 2022-11-29 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 1,195 |
| 2022-11-28 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 238 |
| 2022-11-25 | 3.970 | 3.970 | 3.960 | 3.960 | 3.960 | 245 |
| 2022-11-24 | 3.990 | 3.990 | 3.580 | 3.970 | 3.970 | 134 |
| 2022-11-23 | 3.980 | 3.980 | 3.890 | 3.890 | 3.890 | 749 |
| 2022-11-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 23 |
| 2022-11-21 | 3.960 | 4.370 | 3.620 | 3.620 | 3.620 | 1,920 |
| 2022-11-18 | 3.940 | 3.970 | 3.450 | 3.960 | 3.960 | 4,940 |
| 2022-11-17 | 3.400 | 3.990 | 3.400 | 3.790 | 3.790 | 67 |
| 2022-11-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,553 |
| 2022-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2022-11-14 | 3.990 | 3.990 | 3.600 | 3.600 | 3.600 | 620 |
| 2022-11-11 | 3.480 | 3.650 | 3.480 | 3.600 | 3.600 | 2,776 |
| 2022-11-10 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 7,466 |
| 2022-11-09 | 3.510 | 3.510 | 3.290 | 3.290 | 3.290 | 2,372 |
| 2022-11-08 | 3.510 | 3.510 | 3.290 | 3.510 | 3.510 | 2,049 |
| 2022-11-07 | 3.530 | 3.530 | 3.070 | 3.260 | 3.260 | 1,191 |
| 2022-11-04 | 3.530 | 3.550 | 3.530 | 3.530 | 3.530 | 788 |
| 2022-11-03 | 3.540 | 3.540 | 3.530 | 3.530 | 3.530 | 5 |
| 2022-11-02 | 3.540 | 3.550 | 3.490 | 3.500 | 3.500 | 3,869 |
| 2022-11-01 | 3.400 | 3.570 | 3.210 | 3.500 | 3.500 | 4,955 |
| 2022-10-31 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 769 |
| 2022-10-28 | 3.570 | 3.620 | 3.410 | 3.410 | 3.410 | 15,256 |
| 2022-10-27 | 4.210 | 4.220 | 3.200 | 3.570 | 3.570 | 10,526 |
| 2022-10-26 | 3.000 | 3.600 | 3.000 | 3.390 | 3.390 | 3,634 |
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.