Nordisk Bergteknik AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 19.500 | 19.500 | 18.000 | 18.060 | 18.060 | 30,440 |
| 2024-05-27 | 20.750 | 21.450 | 19.100 | 19.500 | 19.500 | 55,975 |
| 2024-05-24 | 17.940 | 21.500 | 17.540 | 20.650 | 20.650 | 259,735 |
| 2024-05-23 | 16.780 | 18.020 | 16.720 | 17.960 | 17.960 | 51,469 |
| 2024-05-22 | 16.720 | 17.200 | 16.700 | 16.720 | 16.720 | 26,654 |
| 2024-05-21 | 16.400 | 17.000 | 16.000 | 16.700 | 16.700 | 33,933 |
| 2024-05-20 | 16.340 | 16.420 | 16.020 | 16.300 | 16.300 | 15,585 |
| 2024-05-17 | 15.780 | 16.360 | 15.600 | 16.020 | 16.020 | 39,301 |
| 2024-05-16 | 16.180 | 16.280 | 15.520 | 15.880 | 15.880 | 34,862 |
| 2024-05-15 | 15.840 | 16.060 | 15.740 | 15.880 | 15.880 | 30,152 |
| 2024-05-14 | 16.060 | 16.060 | 15.820 | 15.840 | 15.840 | 47,694 |
| 2024-05-13 | 16.100 | 16.100 | 15.720 | 15.740 | 15.740 | 22,758 |
| 2024-05-10 | 15.780 | 16.160 | 15.600 | 15.920 | 15.920 | 14,566 |
| 2024-05-08 | 15.960 | 15.960 | 15.600 | 15.600 | 15.600 | 15,310 |
| 2024-05-07 | 16.360 | 16.360 | 15.300 | 15.560 | 15.560 | 21,107 |
| 2024-05-06 | 15.720 | 15.980 | 14.500 | 15.500 | 15.500 | 43,535 |
| 2024-05-03 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 8,852 |
| 2024-05-02 | 16.140 | 16.140 | 15.520 | 15.700 | 15.700 | 46,351 |
| 2024-04-30 | 16.080 | 16.360 | 16.080 | 16.180 | 16.180 | 3,587 |
| 2024-04-29 | 16.000 | 16.400 | 16.000 | 16.080 | 16.080 | 46,507 |
| 2024-04-26 | 16.380 | 16.380 | 15.860 | 16.000 | 16.000 | 4,122 |
| 2024-04-25 | 16.020 | 16.200 | 15.820 | 15.980 | 15.980 | 86,242 |
| 2024-04-24 | 16.120 | 16.300 | 15.720 | 15.820 | 15.820 | 7,407 |
| 2024-04-23 | 16.200 | 16.300 | 15.900 | 15.900 | 15.900 | 9,290 |
| 2024-04-22 | 16.300 | 16.300 | 15.760 | 15.920 | 15.920 | 3,022 |
| 2024-04-19 | 15.780 | 16.120 | 15.520 | 15.960 | 15.960 | 10,267 |
| 2024-04-18 | 15.700 | 16.140 | 15.700 | 15.820 | 15.820 | 7,115 |
| 2024-04-17 | 15.820 | 16.280 | 15.620 | 16.100 | 16.100 | 13,206 |
| 2024-04-16 | 16.220 | 16.400 | 15.560 | 16.020 | 16.020 | 20,088 |
| 2024-04-15 | 16.120 | 16.400 | 16.000 | 16.200 | 16.200 | 21,642 |
| 2024-04-12 | 15.880 | 16.100 | 15.700 | 15.800 | 15.800 | 20,008 |
| 2024-04-11 | 16.100 | 16.100 | 15.640 | 15.820 | 15.820 | 7,242 |
| 2024-04-10 | 15.960 | 16.100 | 15.920 | 16.100 | 16.100 | 2,711 |
| 2024-04-09 | 16.000 | 16.100 | 15.940 | 16.000 | 16.000 | 7,936 |
| 2024-04-08 | 16.100 | 16.100 | 16.000 | 16.000 | 16.000 | 11,249 |
| 2024-04-05 | 16.100 | 16.100 | 15.920 | 16.000 | 16.000 | 6,055 |
| 2024-04-04 | 16.000 | 16.100 | 15.780 | 16.000 | 16.000 | 10,581 |
| 2024-04-03 | 16.060 | 16.060 | 15.780 | 16.000 | 16.000 | 252,100 |
| 2024-04-02 | 15.180 | 16.060 | 15.160 | 16.060 | 16.060 | 87,530 |
| 2024-03-28 | 15.160 | 15.680 | 15.160 | 15.220 | 15.220 | 18,207 |
| 2024-03-27 | 15.280 | 15.280 | 15.000 | 15.160 | 15.160 | 35,593 |
| 2024-03-26 | 15.100 | 15.480 | 15.100 | 15.280 | 15.280 | 14,770 |
| 2024-03-25 | 15.360 | 15.360 | 15.000 | 15.100 | 15.100 | 9,852 |
| 2024-03-22 | 15.300 | 15.380 | 15.100 | 15.360 | 15.360 | 24,613 |
| 2024-03-21 | 15.000 | 15.320 | 15.000 | 15.300 | 15.300 | 16,187 |
| 2024-03-20 | 15.220 | 15.380 | 15.000 | 15.280 | 15.280 | 15,726 |
| 2024-03-19 | 15.260 | 15.380 | 15.000 | 15.320 | 15.320 | 4,609 |
| 2024-03-18 | 15.000 | 15.920 | 14.960 | 15.260 | 15.260 | 28,734 |
| 2024-03-15 | 15.600 | 16.100 | 15.360 | 15.380 | 15.380 | 8,478 |
| 2024-03-14 | 15.420 | 16.100 | 15.420 | 15.600 | 15.600 | 19,113 |
| 2024-03-13 | 15.840 | 16.100 | 15.420 | 15.700 | 15.700 | 6,547 |
| 2024-03-12 | 15.660 | 16.180 | 15.420 | 15.860 | 15.860 | 8,386 |
| 2024-03-11 | 15.020 | 15.880 | 15.000 | 15.660 | 15.660 | 11,720 |
| 2024-03-08 | 15.200 | 15.480 | 15.120 | 15.160 | 15.160 | 14,965 |
| 2024-03-07 | 15.200 | 15.200 | 15.000 | 15.200 | 15.200 | 22,599 |
| 2024-03-06 | 15.980 | 15.980 | 15.000 | 15.260 | 15.260 | 10,718 |
| 2024-03-05 | 15.280 | 15.480 | 15.100 | 15.320 | 15.320 | 14,988 |
| 2024-03-04 | 15.840 | 16.040 | 15.220 | 15.360 | 15.360 | 28,976 |
| 2024-03-01 | 16.160 | 16.160 | 15.780 | 15.900 | 15.900 | 13,479 |
| 2024-02-29 | 16.280 | 16.300 | 15.940 | 16.100 | 16.100 | 37,170 |
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.