Binero Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 7,417 |
| 2024-06-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,094 |
| 2024-06-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 729 |
| 2024-06-12 | 3.460 | 3.500 | 3.420 | 3.500 | 3.500 | 2,240 |
| 2024-06-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,294 |
| 2024-06-10 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 1,453 |
| 2024-06-07 | 3.960 | 3.960 | 3.580 | 3.580 | 3.580 | 1,028 |
| 2024-06-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,919 |
| 2024-06-04 | 3.220 | 3.860 | 3.220 | 3.860 | 3.860 | 1,212 |
| 2024-06-03 | 3.600 | 3.680 | 3.600 | 3.660 | 3.660 | 2,436 |
| 2024-05-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 14 |
| 2024-05-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 215 |
| 2024-05-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2024-05-28 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 220 |
| 2024-05-27 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 795 |
| 2024-05-24 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 3,499 |
| 2024-05-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 69,105 |
| 2024-05-22 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 810 |
| 2024-05-21 | 3.900 | 4.000 | 3.820 | 3.900 | 3.900 | 5,839 |
| 2024-05-20 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 670 |
| 2024-05-17 | 3.800 | 3.980 | 3.800 | 3.800 | 3.800 | 9,816 |
| 2024-05-16 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 7,804 |
| 2024-05-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 13,723 |
| 2024-05-14 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 771 |
| 2024-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15,258 |
| 2024-05-10 | 2.520 | 2.740 | 2.520 | 2.740 | 2.740 | 1,132 |
| 2024-05-08 | 2.680 | 2.760 | 2.680 | 2.760 | 2.760 | 1,100 |
| 2024-05-07 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 2 |
| 2024-05-06 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 100 |
| 2024-05-03 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 2,183 |
| 2024-04-30 | 2.460 | 2.460 | 2.420 | 2.420 | 2.420 | 261 |
| 2024-04-29 | 2.420 | 2.460 | 2.420 | 2.460 | 2.460 | 5,097 |
| 2024-04-26 | 2.720 | 2.740 | 2.720 | 2.740 | 2.740 | 1,904 |
| 2024-04-25 | 2.740 | 2.740 | 2.340 | 2.340 | 2.340 | 627 |
| 2024-04-23 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1,000 |
| 2024-04-22 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 42 |
| 2024-04-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 150 |
| 2024-04-16 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 40 |
| 2024-04-12 | 2.480 | 2.480 | 2.420 | 2.420 | 2.420 | 6,963 |
| 2024-04-11 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 3 |
| 2024-04-09 | 2.500 | 2.740 | 2.500 | 2.600 | 2.600 | 20,544 |
| 2024-04-08 | 2.500 | 2.500 | 2.480 | 2.480 | 2.480 | 1,688 |
| 2024-04-05 | 2.420 | 2.560 | 2.420 | 2.560 | 2.560 | 2,161 |
| 2024-04-04 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 843 |
| 2024-04-03 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 360 |
| 2024-04-02 | 2.480 | 2.480 | 2.420 | 2.420 | 2.420 | 13,436 |
| 2024-03-27 | 2.600 | 2.600 | 2.420 | 2.480 | 2.480 | 78,060 |
| 2024-03-26 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 10,000 |
| 2024-03-25 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 20,790 |
| 2024-03-22 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 800 |
| 2024-03-21 | 2.600 | 2.600 | 2.580 | 2.600 | 2.600 | 23,660 |
| 2024-03-20 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 19,888 |
| 2024-03-19 | 2.460 | 2.600 | 2.460 | 2.600 | 2.600 | 5,625 |
| 2024-03-18 | 2.600 | 2.600 | 2.400 | 2.600 | 2.600 | 10,750 |
| 2024-03-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 10,001 |
| 2024-03-14 | 2.520 | 2.620 | 2.520 | 2.620 | 2.620 | 11,675 |
| 2024-03-13 | 2.720 | 2.720 | 2.540 | 2.540 | 2.540 | 10,153 |
| 2024-03-12 | 2.720 | 2.800 | 2.700 | 2.700 | 2.700 | 9,318 |
| 2024-03-11 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 14,568 |
| 2024-03-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4,719 |
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.