Binero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 1,162 |
| 2022-01-04 | 4.700 | 4.700 | 4.560 | 4.570 | 4.570 | 1,194 |
| 2022-01-03 | 4.810 | 4.810 | 4.210 | 4.520 | 4.520 | 6,531 |
| 2021-12-30 | 4.820 | 4.820 | 4.600 | 4.600 | 4.600 | 18,699 |
| 2021-12-29 | 4.600 | 4.840 | 4.600 | 4.790 | 4.790 | 2,445 |
| 2021-12-28 | 4.660 | 4.720 | 4.540 | 4.650 | 4.650 | 11,599 |
| 2021-12-27 | 4.600 | 4.770 | 4.500 | 4.770 | 4.770 | 12,252 |
| 2021-12-23 | 4.800 | 4.960 | 4.550 | 4.820 | 4.820 | 80,336 |
| 2021-12-22 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 1,303 |
| 2021-12-21 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 40 |
| 2021-12-20 | 4.900 | 5.240 | 4.810 | 5.080 | 5.080 | 1,099 |
| 2021-12-16 | 4.850 | 5.120 | 4.750 | 4.750 | 4.750 | 12,924 |
| 2021-12-15 | 4.820 | 5.280 | 4.750 | 5.220 | 5.220 | 16,787 |
| 2021-12-13 | 5.240 | 5.320 | 4.900 | 4.900 | 4.900 | 15,757 |
| 2021-12-10 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 3,000 |
| 2021-12-09 | 4.970 | 5.160 | 4.760 | 5.160 | 5.160 | 5,654 |
| 2021-12-08 | 4.840 | 4.980 | 4.810 | 4.980 | 4.980 | 3,399 |
| 2021-12-07 | 4.960 | 4.960 | 4.710 | 4.730 | 4.730 | 772 |
| 2021-12-06 | 4.950 | 4.960 | 4.600 | 4.960 | 4.960 | 168 |
| 2021-12-03 | 4.610 | 5.080 | 4.610 | 4.960 | 4.960 | 2,502 |
| 2021-12-02 | 4.900 | 4.980 | 4.500 | 4.630 | 4.630 | 7,604 |
| 2021-12-01 | 4.970 | 4.990 | 4.900 | 4.990 | 4.990 | 1,024 |
| 2021-11-30 | 4.900 | 4.970 | 4.900 | 4.970 | 4.970 | 23 |
| 2021-11-29 | 4.910 | 5.180 | 4.900 | 4.990 | 4.990 | 17,552 |
| 2021-11-26 | 5.240 | 5.240 | 4.860 | 4.910 | 4.910 | 11,065 |
| 2021-11-25 | 5.060 | 5.140 | 5.060 | 5.140 | 5.140 | 225 |
| 2021-11-24 | 5.000 | 5.220 | 4.900 | 4.990 | 4.990 | 4,302 |
| 2021-11-23 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 138 |
| 2021-11-22 | 5.200 | 5.260 | 5.000 | 5.100 | 5.100 | 7,112 |
| 2021-11-19 | 5.060 | 5.360 | 5.020 | 5.200 | 5.200 | 4,019 |
| 2021-11-18 | 5.060 | 5.380 | 5.060 | 5.340 | 5.340 | 4,454 |
| 2021-11-17 | 5.020 | 5.100 | 5.020 | 5.020 | 5.020 | 1,381 |
| 2021-11-16 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 6,613 |
| 2021-11-15 | 5.280 | 5.480 | 5.020 | 5.020 | 5.020 | 2,439 |
| 2021-11-12 | 5.080 | 5.460 | 5.000 | 5.280 | 5.280 | 17,298 |
| 2021-11-11 | 5.160 | 5.160 | 4.900 | 5.080 | 5.080 | 4,350 |
| 2021-11-10 | 4.990 | 5.120 | 4.780 | 5.100 | 5.100 | 10,908 |
| 2021-11-09 | 5.120 | 5.200 | 5.000 | 5.000 | 5.000 | 7,109 |
| 2021-11-08 | 5.240 | 5.360 | 5.100 | 5.100 | 5.100 | 10,909 |
| 2021-11-05 | 5.380 | 5.460 | 5.160 | 5.240 | 5.240 | 3,607 |
| 2021-11-03 | 5.100 | 5.260 | 5.100 | 5.100 | 5.100 | 2,134 |
| 2021-11-02 | 5.620 | 5.620 | 5.100 | 5.140 | 5.140 | 22,504 |
| 2021-11-01 | 5.160 | 5.500 | 5.160 | 5.500 | 5.500 | 15,485 |
| 2021-10-29 | 5.400 | 5.400 | 5.200 | 5.380 | 5.380 | 9,546 |
| 2021-10-28 | 5.140 | 5.440 | 5.120 | 5.120 | 5.120 | 5,476 |
| 2021-10-27 | 5.360 | 5.360 | 5.020 | 5.280 | 5.280 | 5,478 |
| 2021-10-26 | 5.140 | 5.660 | 5.020 | 5.280 | 5.280 | 15,758 |
| 2021-10-25 | 5.300 | 5.620 | 5.160 | 5.620 | 5.620 | 25,475 |
| 2021-10-22 | 5.620 | 5.620 | 5.320 | 5.320 | 5.320 | 4,267 |
| 2021-10-21 | 5.500 | 5.700 | 5.500 | 5.680 | 5.680 | 7,845 |
| 2021-10-20 | 5.200 | 5.920 | 5.200 | 5.500 | 5.500 | 1,211 |
| 2021-10-19 | 5.020 | 5.580 | 5.020 | 5.480 | 5.480 | 6,361 |
| 2021-10-18 | 5.400 | 6.720 | 5.360 | 5.600 | 5.600 | 53,643 |
| 2021-10-15 | 5.380 | 5.380 | 4.950 | 5.080 | 5.080 | 1,685 |
| 2021-10-14 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 24,042 |
← NewerPage 18 of 18 · 1,075 trading days
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.