Nordisk Bergteknik AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18.780 | 18.780 | 17.960 | 18.000 | 18.000 | 45,502 |
| 2024-08-21 | 19.320 | 20.000 | 18.360 | 18.800 | 18.800 | 43,331 |
| 2024-08-20 | 18.880 | 19.900 | 18.500 | 19.300 | 19.300 | 72,347 |
| 2024-08-19 | 16.220 | 18.800 | 16.220 | 18.260 | 18.260 | 165,177 |
| 2024-08-16 | 16.400 | 16.680 | 16.100 | 16.120 | 16.120 | 20,332 |
| 2024-08-15 | 16.480 | 16.680 | 16.060 | 16.300 | 16.300 | 22,106 |
| 2024-08-14 | 16.880 | 16.880 | 15.720 | 16.500 | 16.500 | 100,943 |
| 2024-08-13 | 17.000 | 17.400 | 16.740 | 17.400 | 17.400 | 15,225 |
| 2024-08-12 | 16.400 | 17.200 | 16.400 | 17.000 | 17.000 | 19,667 |
| 2024-08-09 | 16.400 | 16.720 | 16.200 | 16.400 | 16.400 | 18,571 |
| 2024-08-08 | 16.580 | 16.860 | 16.320 | 16.500 | 16.500 | 13,036 |
| 2024-08-07 | 16.320 | 16.580 | 16.080 | 16.580 | 16.580 | 9,426 |
| 2024-08-06 | 16.200 | 16.840 | 16.200 | 16.320 | 16.320 | 14,292 |
| 2024-08-05 | 16.180 | 16.720 | 16.100 | 16.100 | 16.100 | 20,885 |
| 2024-08-02 | 17.460 | 17.580 | 16.940 | 16.940 | 16.940 | 11,384 |
| 2024-08-01 | 17.080 | 17.680 | 16.900 | 17.160 | 17.160 | 38,842 |
| 2024-07-31 | 16.960 | 17.100 | 16.820 | 17.100 | 17.100 | 15,803 |
| 2024-07-30 | 16.980 | 17.000 | 16.820 | 16.960 | 16.960 | 28,036 |
| 2024-07-29 | 17.000 | 17.380 | 16.720 | 16.840 | 16.840 | 7,951 |
| 2024-07-26 | 17.480 | 17.480 | 16.960 | 17.000 | 17.000 | 19,636 |
| 2024-07-25 | 16.700 | 16.980 | 16.640 | 16.700 | 16.700 | 8,630 |
| 2024-07-24 | 16.820 | 16.820 | 16.600 | 16.700 | 16.700 | 8,026 |
| 2024-07-23 | 16.520 | 16.980 | 16.520 | 16.840 | 16.840 | 8,175 |
| 2024-07-22 | 16.980 | 17.000 | 16.540 | 16.700 | 16.700 | 11,977 |
| 2024-07-19 | 16.840 | 17.580 | 16.840 | 17.000 | 17.000 | 15,016 |
| 2024-07-18 | 16.700 | 17.000 | 16.540 | 16.840 | 16.840 | 8,686 |
| 2024-07-17 | 16.700 | 17.000 | 16.000 | 16.700 | 16.700 | 34,379 |
| 2024-07-16 | 17.040 | 17.380 | 16.700 | 16.800 | 16.800 | 6,213 |
| 2024-07-15 | 16.400 | 17.220 | 16.400 | 16.800 | 16.800 | 10,397 |
| 2024-07-12 | 16.900 | 17.340 | 16.700 | 16.880 | 16.880 | 72,561 |
| 2024-07-11 | 16.840 | 17.000 | 16.700 | 16.880 | 16.880 | 7,152 |
| 2024-07-10 | 16.940 | 17.080 | 16.500 | 16.860 | 16.860 | 24,949 |
| 2024-07-09 | 17.100 | 17.200 | 16.940 | 17.100 | 17.100 | 5,137 |
| 2024-07-08 | 17.340 | 17.980 | 17.000 | 17.020 | 17.020 | 11,072 |
| 2024-07-05 | 17.200 | 17.500 | 17.200 | 17.340 | 17.340 | 4,990 |
| 2024-07-04 | 17.720 | 17.720 | 17.100 | 17.120 | 17.120 | 28,252 |
| 2024-07-03 | 17.920 | 17.920 | 17.400 | 17.720 | 17.720 | 6,039 |
| 2024-07-02 | 17.760 | 17.800 | 17.200 | 17.600 | 17.600 | 27,536 |
| 2024-07-01 | 17.960 | 18.100 | 17.540 | 17.800 | 17.800 | 15,693 |
| 2024-06-28 | 17.940 | 17.940 | 17.520 | 17.940 | 17.940 | 2,909 |
| 2024-06-27 | 17.800 | 18.000 | 17.620 | 17.940 | 17.940 | 9,108 |
| 2024-06-26 | 17.900 | 18.000 | 17.640 | 17.980 | 17.980 | 2,297 |
| 2024-06-25 | 18.000 | 18.000 | 17.820 | 17.960 | 17.960 | 10,098 |
| 2024-06-24 | 18.080 | 18.100 | 17.780 | 17.780 | 17.780 | 4,837 |
| 2024-06-20 | 17.740 | 18.100 | 17.740 | 18.080 | 18.080 | 4,972 |
| 2024-06-19 | 18.040 | 18.600 | 17.540 | 17.540 | 17.540 | 1,784 |
| 2024-06-18 | 18.040 | 18.600 | 18.000 | 18.180 | 18.180 | 16,659 |
| 2024-06-17 | 18.480 | 18.480 | 17.900 | 18.040 | 18.040 | 13,316 |
| 2024-06-14 | 18.760 | 19.120 | 18.480 | 18.480 | 18.480 | 5,846 |
| 2024-06-13 | 19.500 | 19.500 | 18.700 | 18.700 | 18.700 | 7,238 |
| 2024-06-12 | 19.000 | 19.940 | 18.880 | 19.500 | 19.500 | 38,649 |
| 2024-06-11 | 20.300 | 20.350 | 19.500 | 19.880 | 19.880 | 8,718 |
| 2024-06-10 | 19.900 | 20.600 | 19.260 | 20.450 | 20.450 | 40,032 |
| 2024-06-07 | 19.040 | 20.000 | 19.040 | 19.820 | 19.820 | 14,225 |
| 2024-06-05 | 19.240 | 20.550 | 19.200 | 19.840 | 19.840 | 22,328 |
| 2024-06-04 | 19.200 | 19.400 | 19.200 | 19.260 | 19.260 | 2,796 |
| 2024-06-03 | 19.100 | 20.100 | 19.020 | 19.200 | 19.200 | 11,546 |
| 2024-05-31 | 18.640 | 19.780 | 18.640 | 18.900 | 18.900 | 44,256 |
| 2024-05-30 | 17.400 | 18.700 | 17.320 | 18.640 | 18.640 | 25,958 |
| 2024-05-29 | 18.060 | 18.060 | 17.100 | 17.460 | 17.460 | 43,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.