Binero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 1,650 |
| 2024-09-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2024-09-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,535 |
| 2024-09-24 | 2.920 | 2.920 | 2.900 | 2.920 | 2.920 | 586 |
| 2024-09-19 | 3.100 | 3.100 | 2.920 | 2.920 | 2.920 | 1,816 |
| 2024-09-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,144 |
| 2024-09-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 61 |
| 2024-09-13 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 3,520 |
| 2024-09-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 113 |
| 2024-09-10 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 18,290 |
| 2024-09-09 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 20 |
| 2024-09-06 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 2,013 |
| 2024-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 819 |
| 2024-09-04 | 3.380 | 3.380 | 3.220 | 3.220 | 3.220 | 1,928 |
| 2024-09-03 | 3.100 | 3.100 | 3.000 | 3.080 | 3.080 | 4,852 |
| 2024-09-02 | 3.080 | 3.280 | 3.080 | 3.100 | 3.100 | 4,862 |
| 2024-08-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 8,595 |
| 2024-08-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,058 |
| 2024-08-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 199 |
| 2024-08-23 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 5,131 |
| 2024-08-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 570 |
| 2024-08-21 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 16,635 |
| 2024-08-20 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 10,065 |
| 2024-08-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,407 |
| 2024-08-16 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 2,780 |
| 2024-08-14 | 3.300 | 3.600 | 3.300 | 3.580 | 3.580 | 5,817 |
| 2024-08-13 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 2,884 |
| 2024-08-12 | 3.960 | 3.980 | 3.500 | 3.520 | 3.520 | 421 |
| 2024-08-09 | 3.980 | 3.980 | 3.300 | 3.980 | 3.980 | 7,560 |
| 2024-08-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,260 |
| 2024-08-07 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 1,043 |
| 2024-08-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 7 |
| 2024-08-05 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 1,205 |
| 2024-08-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,352 |
| 2024-07-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2,143 |
| 2024-07-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6,142 |
| 2024-07-29 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 2,558 |
| 2024-07-25 | 3.560 | 3.580 | 3.560 | 3.560 | 3.560 | 1,240 |
| 2024-07-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 64 |
| 2024-07-23 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 6,053 |
| 2024-07-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,513 |
| 2024-07-17 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 660 |
| 2024-07-16 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 2,815 |
| 2024-07-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 929 |
| 2024-07-12 | 3.460 | 4.000 | 3.460 | 3.700 | 3.700 | 909 |
| 2024-07-11 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 10,156 |
| 2024-07-10 | 3.800 | 3.960 | 3.800 | 3.900 | 3.900 | 8,256 |
| 2024-07-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,756 |
| 2024-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 142 |
| 2024-07-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,010 |
| 2024-07-03 | 3.960 | 3.960 | 3.360 | 3.360 | 3.360 | 87 |
| 2024-07-02 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 1,533 |
| 2024-07-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,048 |
| 2024-06-28 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 1,408 |
| 2024-06-27 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 2,087 |
| 2024-06-26 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 2,304 |
| 2024-06-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 109 |
| 2024-06-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 480 |
| 2024-06-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 22,999 |
| 2024-06-19 | 3.880 | 3.880 | 3.660 | 3.660 | 3.660 | 1,100 |
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.