Binero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 2.580 | 4.550 | 2.580 | 2.930 | 2.930 | 14,278 |
| 2022-10-24 | 2.880 | 3.150 | 2.880 | 3.150 | 3.150 | 163 |
| 2022-10-21 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 9,497 |
| 2022-10-20 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 613 |
| 2022-10-19 | 2.900 | 3.150 | 2.900 | 3.130 | 3.130 | 1,200 |
| 2022-10-18 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 695 |
| 2022-10-17 | 2.780 | 2.790 | 2.720 | 2.790 | 2.790 | 1,223 |
| 2022-10-14 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 165 |
| 2022-10-12 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 630 |
| 2022-10-11 | 2.920 | 2.950 | 2.920 | 2.950 | 2.950 | 10,000 |
| 2022-10-10 | 3.000 | 3.000 | 2.870 | 2.870 | 2.870 | 1,140 |
| 2022-10-07 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 2,800 |
| 2022-10-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 815 |
| 2022-10-05 | 3.330 | 3.770 | 2.910 | 3.010 | 3.010 | 80,959 |
| 2022-10-03 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 4,093 |
| 2022-09-30 | 3.740 | 3.740 | 3.130 | 3.130 | 3.130 | 5,651 |
| 2022-09-28 | 3.310 | 3.380 | 3.310 | 3.380 | 3.380 | 209 |
| 2022-09-27 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 32 |
| 2022-09-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 8 |
| 2022-09-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 35 |
| 2022-09-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 107 |
| 2022-09-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 150 |
| 2022-09-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 |
| 2022-09-14 | 3.510 | 3.520 | 3.510 | 3.520 | 3.520 | 1,650 |
| 2022-09-13 | 3.750 | 3.750 | 3.520 | 3.740 | 3.740 | 3,250 |
| 2022-09-12 | 3.310 | 4.010 | 3.310 | 3.800 | 3.800 | 9,530 |
| 2022-09-09 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 6,100 |
| 2022-09-08 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1,300 |
| 2022-09-07 | 3.150 | 3.490 | 3.100 | 3.490 | 3.490 | 1,200 |
| 2022-09-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 28 |
| 2022-09-05 | 3.620 | 3.620 | 3.200 | 3.200 | 3.200 | 29 |
| 2022-09-02 | 3.100 | 3.500 | 3.100 | 3.200 | 3.200 | 855 |
| 2022-09-01 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 1,539 |
| 2022-08-31 | 3.030 | 3.350 | 3.030 | 3.350 | 3.350 | 8,183 |
| 2022-08-30 | 3.070 | 3.130 | 3.030 | 3.030 | 3.030 | 2,984 |
| 2022-08-29 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 200 |
| 2022-08-26 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 7,608 |
| 2022-08-24 | 2.500 | 3.000 | 2.500 | 2.880 | 2.880 | 15,700 |
| 2022-08-22 | 3.200 | 3.300 | 2.850 | 3.200 | 3.200 | 14,508 |
| 2022-08-19 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 10,514 |
| 2022-08-18 | 3.450 | 3.640 | 3.360 | 3.600 | 3.600 | 8,253 |
| 2022-08-17 | 3.500 | 3.630 | 3.450 | 3.450 | 3.450 | 1,657 |
| 2022-08-16 | 3.640 | 3.640 | 3.450 | 3.450 | 3.450 | 5,561 |
| 2022-08-15 | 3.630 | 3.640 | 3.630 | 3.640 | 3.640 | 326 |
| 2022-08-12 | 3.450 | 3.630 | 3.450 | 3.630 | 3.630 | 681 |
| 2022-08-11 | 3.450 | 3.630 | 3.450 | 3.630 | 3.630 | 1,931 |
| 2022-08-10 | 3.630 | 3.630 | 3.500 | 3.500 | 3.500 | 490 |
| 2022-08-09 | 3.630 | 3.630 | 3.450 | 3.460 | 3.460 | 1,201 |
| 2022-08-08 | 3.450 | 3.660 | 3.450 | 3.660 | 3.660 | 14,066 |
| 2022-08-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 5 |
| 2022-08-04 | 3.590 | 3.590 | 3.450 | 3.460 | 3.460 | 1,540 |
| 2022-08-03 | 3.490 | 3.630 | 3.450 | 3.600 | 3.600 | 2,694 |
| 2022-08-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 130 |
| 2022-08-01 | 3.910 | 3.910 | 3.650 | 3.650 | 3.650 | 3,250 |
| 2022-07-29 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 500 |
| 2022-07-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 138 |
| 2022-07-27 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 20 |
| 2022-07-26 | 3.360 | 3.630 | 3.360 | 3.500 | 3.500 | 252 |
| 2022-07-25 | 4.340 | 4.340 | 3.480 | 3.600 | 3.600 | 1,274 |
| 2022-07-22 | 3.500 | 3.500 | 3.230 | 3.350 | 3.350 | 2,940 |
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.