Binero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 3,917 |
| 2022-07-18 | 3.600 | 3.600 | 3.260 | 3.300 | 3.300 | 62,476 |
| 2022-07-15 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 4,746 |
| 2022-07-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 135 |
| 2022-07-13 | 3.610 | 3.610 | 3.550 | 3.550 | 3.550 | 1,946 |
| 2022-07-12 | 3.600 | 3.970 | 3.600 | 3.800 | 3.800 | 831 |
| 2022-07-11 | 4.380 | 4.380 | 3.710 | 4.030 | 4.030 | 221 |
| 2022-07-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,500 |
| 2022-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 150 |
| 2022-07-01 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 1,793 |
| 2022-06-30 | 3.800 | 3.800 | 3.540 | 3.700 | 3.700 | 1,274 |
| 2022-06-29 | 3.540 | 3.800 | 3.540 | 3.800 | 3.800 | 2,184 |
| 2022-06-28 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 530 |
| 2022-06-27 | 4.000 | 4.340 | 4.000 | 4.340 | 4.340 | 2,092 |
| 2022-06-23 | 4.300 | 4.300 | 4.010 | 4.010 | 4.010 | 2,103 |
| 2022-06-21 | 3.810 | 4.450 | 3.810 | 4.450 | 4.450 | 126 |
| 2022-06-20 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 171 |
| 2022-06-17 | 3.810 | 4.430 | 3.810 | 4.250 | 4.250 | 1,118 |
| 2022-06-15 | 3.510 | 4.000 | 3.510 | 4.000 | 4.000 | 1,080 |
| 2022-06-14 | 3.760 | 4.000 | 3.760 | 3.810 | 3.810 | 1,241 |
| 2022-06-13 | 4.000 | 4.000 | 3.970 | 3.980 | 3.980 | 2,035 |
| 2022-06-10 | 4.480 | 4.490 | 3.460 | 3.990 | 3.990 | 9,006 |
| 2022-06-09 | 4.260 | 4.480 | 4.260 | 4.480 | 4.480 | 5,355 |
| 2022-06-08 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 731 |
| 2022-06-07 | 3.860 | 4.000 | 3.860 | 3.860 | 3.860 | 332 |
| 2022-06-03 | 4.170 | 4.170 | 3.870 | 4.000 | 4.000 | 1,334 |
| 2022-06-02 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 103 |
| 2022-06-01 | 4.470 | 4.470 | 4.250 | 4.250 | 4.250 | 47 |
| 2022-05-31 | 4.170 | 4.250 | 4.160 | 4.250 | 4.250 | 969 |
| 2022-05-30 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 169 |
| 2022-05-27 | 4.290 | 4.290 | 3.990 | 4.160 | 4.160 | 305 |
| 2022-05-25 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 13 |
| 2022-05-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,148 |
| 2022-05-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 400 |
| 2022-05-20 | 3.940 | 4.330 | 3.940 | 3.940 | 3.940 | 1,410 |
| 2022-05-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,451 |
| 2022-05-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 559 |
| 2022-05-16 | 3.920 | 4.150 | 3.920 | 4.150 | 4.150 | 1,381 |
| 2022-05-13 | 4.160 | 4.160 | 3.970 | 3.970 | 3.970 | 198 |
| 2022-05-11 | 3.880 | 4.210 | 3.880 | 3.960 | 3.960 | 67 |
| 2022-05-10 | 4.310 | 4.310 | 3.860 | 3.860 | 3.860 | 210 |
| 2022-05-09 | 4.060 | 4.260 | 4.060 | 4.260 | 4.260 | 7,233 |
| 2022-05-06 | 4.150 | 4.350 | 4.150 | 4.350 | 4.350 | 42 |
| 2022-05-05 | 4.860 | 4.860 | 4.200 | 4.410 | 4.410 | 213 |
| 2022-05-04 | 4.510 | 4.510 | 4.350 | 4.350 | 4.350 | 31 |
| 2022-05-03 | 4.420 | 4.420 | 4.350 | 4.350 | 4.350 | 85 |
| 2022-05-02 | 4.250 | 4.340 | 4.200 | 4.340 | 4.340 | 753 |
| 2022-04-29 | 4.940 | 4.940 | 4.250 | 4.250 | 4.250 | 1,166 |
| 2022-04-28 | 4.750 | 4.750 | 4.200 | 4.250 | 4.250 | 9,280 |
| 2022-04-27 | 4.530 | 5.600 | 4.010 | 4.990 | 4.990 | 17,284 |
| 2022-04-26 | 4.010 | 4.470 | 4.010 | 4.330 | 4.330 | 3,421 |
| 2022-04-25 | 4.110 | 4.480 | 4.100 | 4.390 | 4.390 | 3,866 |
| 2022-04-22 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 50 |
| 2022-04-14 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 3,487 |
| 2022-04-13 | 3.960 | 4.150 | 3.960 | 4.150 | 4.150 | 598 |
| 2022-04-12 | 4.130 | 4.130 | 3.950 | 4.020 | 4.020 | 620 |
| 2022-04-11 | 4.140 | 4.390 | 4.120 | 4.150 | 4.150 | 4,308 |
| 2022-04-08 | 4.670 | 4.670 | 4.170 | 4.640 | 4.640 | 6,580 |
| 2022-04-07 | 4.000 | 4.650 | 3.840 | 4.420 | 4.420 | 18,529 |
| 2022-04-06 | 4.420 | 4.420 | 3.950 | 4.050 | 4.050 | 10,390 |
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.