Binero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.920 | 4.090 | 3.800 | 4.090 | 4.090 | 14,688 |
| 2022-04-04 | 4.140 | 4.690 | 4.130 | 4.130 | 4.130 | 9,210 |
| 2022-04-01 | 4.280 | 4.710 | 4.280 | 4.440 | 4.440 | 8,687 |
| 2022-03-31 | 4.300 | 4.300 | 4.130 | 4.130 | 4.130 | 12,366 |
| 2022-03-30 | 4.130 | 4.300 | 4.130 | 4.300 | 4.300 | 4,438 |
| 2022-03-29 | 4.020 | 4.780 | 4.020 | 4.130 | 4.130 | 14,576 |
| 2022-03-28 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 4,146 |
| 2022-03-25 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 6,037 |
| 2022-03-24 | 3.910 | 3.910 | 3.900 | 3.910 | 3.910 | 4,998 |
| 2022-03-23 | 4.100 | 4.100 | 3.880 | 3.910 | 3.910 | 20,000 |
| 2022-03-22 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 14,134 |
| 2022-03-21 | 4.240 | 4.790 | 4.000 | 4.120 | 4.120 | 18,578 |
| 2022-03-18 | 3.750 | 4.790 | 3.500 | 4.240 | 4.240 | 44,060 |
| 2022-03-17 | 3.750 | 3.800 | 3.750 | 3.790 | 3.790 | 1,050 |
| 2022-03-16 | 3.900 | 3.900 | 3.750 | 3.800 | 3.800 | 19,063 |
| 2022-03-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2022-03-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 17 |
| 2022-03-11 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 450 |
| 2022-03-10 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 7,144 |
| 2022-03-09 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 100 |
| 2022-03-08 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 1,906 |
| 2022-03-07 | 3.990 | 3.990 | 3.840 | 3.850 | 3.850 | 12,917 |
| 2022-03-04 | 4.000 | 4.000 | 3.890 | 4.000 | 4.000 | 573 |
| 2022-03-03 | 3.960 | 3.980 | 3.900 | 3.950 | 3.950 | 6,802 |
| 2022-03-02 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 17,316 |
| 2022-03-01 | 4.180 | 4.220 | 4.150 | 4.210 | 4.210 | 4,912 |
| 2022-02-25 | 4.290 | 4.290 | 4.180 | 4.220 | 4.220 | 3,778 |
| 2022-02-24 | 4.220 | 4.480 | 4.160 | 4.480 | 4.480 | 3,165 |
| 2022-02-23 | 4.540 | 4.540 | 4.230 | 4.530 | 4.530 | 707 |
| 2022-02-22 | 4.220 | 4.590 | 4.220 | 4.550 | 4.550 | 145 |
| 2022-02-21 | 4.290 | 4.300 | 4.160 | 4.160 | 4.160 | 2,134 |
| 2022-02-18 | 4.650 | 4.650 | 4.300 | 4.300 | 4.300 | 1,363 |
| 2022-02-17 | 4.660 | 4.660 | 4.480 | 4.480 | 4.480 | 1,202 |
| 2022-02-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 88 |
| 2022-02-15 | 4.870 | 4.870 | 4.630 | 4.660 | 4.660 | 110,585 |
| 2022-02-14 | 4.440 | 4.990 | 4.160 | 4.520 | 4.520 | 5,942 |
| 2022-02-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2022-02-10 | 4.860 | 4.860 | 4.720 | 4.720 | 4.720 | 102 |
| 2022-02-09 | 4.180 | 4.920 | 4.160 | 4.720 | 4.720 | 7,279 |
| 2022-02-08 | 4.500 | 4.750 | 4.270 | 4.390 | 4.390 | 3,623 |
| 2022-02-07 | 4.160 | 4.750 | 4.160 | 4.750 | 4.750 | 7,535 |
| 2022-02-04 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 80 |
| 2022-02-03 | 4.150 | 4.200 | 4.150 | 4.160 | 4.160 | 4,480 |
| 2022-02-01 | 4.170 | 4.270 | 4.170 | 4.260 | 4.260 | 325 |
| 2022-01-31 | 4.400 | 4.400 | 4.090 | 4.320 | 4.320 | 7,385 |
| 2022-01-28 | 4.200 | 4.380 | 4.000 | 4.380 | 4.380 | 3,088 |
| 2022-01-27 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 1,207 |
| 2022-01-26 | 4.340 | 4.340 | 4.200 | 4.200 | 4.200 | 835 |
| 2022-01-25 | 4.330 | 4.330 | 4.200 | 4.310 | 4.310 | 7,360 |
| 2022-01-24 | 4.220 | 4.220 | 4.010 | 4.200 | 4.200 | 14,327 |
| 2022-01-21 | 4.450 | 4.450 | 4.410 | 4.410 | 4.410 | 6,181 |
| 2022-01-19 | 4.450 | 4.500 | 4.450 | 4.450 | 4.450 | 2,765 |
| 2022-01-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,136 |
| 2022-01-17 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 29,000 |
| 2022-01-14 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1 |
| 2022-01-13 | 4.720 | 4.720 | 4.510 | 4.650 | 4.650 | 11,506 |
| 2022-01-12 | 4.670 | 4.750 | 4.460 | 4.470 | 4.470 | 14,364 |
| 2022-01-11 | 4.670 | 4.670 | 4.420 | 4.420 | 4.420 | 12,524 |
| 2022-01-10 | 4.610 | 4.930 | 4.550 | 4.550 | 4.550 | 3,979 |
| 2022-01-07 | 4.710 | 4.710 | 4.600 | 4.600 | 4.600 | 19,608 |
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.